LON:0O2B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.10	30.55	29.95	30.35	30.35	0.66%	357
Mar 26, 2026	30.15	30.60	29.70	30.15	30.15	-0.17%	477
Mar 24, 2026	30.20	30.20	30.20	30.20	30.20	-1.15%	214
Mar 20, 2026	30.70	30.70	30.45	30.55	30.55	-0.16%	61
Mar 18, 2026	31.60	31.65	30.60	30.60	30.60	-1.77%	135,604
Mar 17, 2026	30.85	31.25	30.80	31.15	31.15	-2.96%	850
Mar 13, 2026	32.20	32.25	32.05	32.10	32.10	-0.77%	371
Mar 11, 2026	32.75	32.75	32.30	32.35	32.35	-4.43%	612
Mar 9, 2026	33.80	33.85	33.75	33.85	33.85	-0.73%	214
Mar 6, 2026	34.10	34.10	34.10	34.10	34.10	4.12%	3
Mar 3, 2026	32.40	32.75	32.40	32.75	32.75	-	148
Mar 2, 2026	32.90	33.00	32.65	32.75	32.75	-2.09%	284
Feb 27, 2026	33.45	33.45	33.45	33.45	33.45	0.30%	2
Feb 26, 2026	32.55	33.40	32.50	33.35	33.35	2.30%	66,209
Feb 25, 2026	32.95	32.95	32.60	32.60	32.60	-2.69%	6
Feb 23, 2026	33.70	33.70	33.50	33.50	33.50	1.82%	51
Feb 20, 2026	32.90	32.90	32.90	32.90	32.90	1.39%	10
Feb 19, 2026	32.95	32.95	32.45	32.45	32.45	-2.04%	48
Feb 18, 2026	32.75	33.20	32.75	33.13	33.13	1.77%	3,219
Feb 17, 2026	31.60	32.65	31.50	32.55	32.55	3.33%	6,628
Feb 16, 2026	31.70	31.85	31.50	31.50	31.50	-2.33%	308
Feb 12, 2026	32.60	32.60	32.25	32.25	32.25	-0.92%	36
Feb 11, 2026	34.40	34.40	32.55	32.55	32.55	-2.69%	40
Feb 10, 2026	36.55	36.55	33.45	33.45	33.45	-8.73%	25
Feb 9, 2026	34.30	36.80	34.30	36.65	36.65	6.08%	1,109
Feb 6, 2026	34.50	34.60	34.50	34.55	34.55	2.67%	341
Feb 4, 2026	34.50	34.50	33.65	33.65	33.65	-2.18%	2,088
Feb 3, 2026	34.35	34.45	34.10	34.40	34.40	-0.86%	405
Feb 2, 2026	34.55	34.85	34.55	34.70	34.70	-3.21%	486
Jan 29, 2026	35.85	35.85	35.85	35.85	35.85	-0.14%	36
Jan 28, 2026	36.20	36.20	35.85	35.90	35.90	-0.53%	105
Jan 27, 2026	36.45	36.45	36.00	36.09	36.09	0.66%	10,063
Jan 26, 2026	35.85	36.10	35.85	35.85	35.85	-1.30%	19,277
Jan 23, 2026	36.90	36.90	36.20	36.33	36.33	-0.75%	18,024
Jan 22, 2026	37.20	37.20	36.60	36.60	36.60	0.41%	2,632
Jan 21, 2026	36.00	36.55	36.00	36.45	36.45	-0.55%	1,044
Jan 20, 2026	35.95	36.65	35.95	36.65	36.65	-0.20%	1,195
Jan 19, 2026	36.90	36.90	36.73	36.73	36.73	-2.20%	81
Jan 15, 2026	37.30	37.55	37.30	37.55	37.55	0.40%	1,918
Jan 14, 2026	36.25	37.50	36.25	37.40	37.40	6.86%	4,461
Jan 12, 2026	36.00	36.00	35.00	35.00	35.00	-4.89%	34
Jan 9, 2026	35.45	36.85	35.45	36.80	36.80	4.99%	2,453
Jan 8, 2026	34.95	35.30	34.95	35.05	35.05	1.01%	243
Jan 7, 2026	34.65	34.85	34.65	34.70	34.70	-0.29%	906
Jan 5, 2026	34.35	34.80	34.25	34.80	34.80	0.43%	68
Jan 2, 2026	34.95	34.95	34.65	34.65	34.65	0.58%	6
Dec 29, 2025	34.45	34.45	34.45	34.45	34.45	-1.57%	10
Dec 23, 2025	34.90	35.05	34.86	35.00	35.00	1.60%	686
Dec 22, 2025	34.45	34.45	34.45	34.45	34.45	-	7
Dec 19, 2025	34.55	34.75	34.45	34.45	34.45	-0.72%	6,983