LON:0O2B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.30	32.30	32.30	32.30	32.30	-1.52%	39
Jun 1, 2026	32.00	33.75	32.00	32.80	32.80	4.29%	4,284
May 29, 2026	31.55	31.55	31.40	31.45	31.45	0.32%	926
May 28, 2026	31.65	31.65	31.35	31.35	31.35	0.48%	22
May 27, 2026	31.60	31.60	31.20	31.20	31.20	-1.89%	19
May 26, 2026	31.70	31.80	31.70	31.80	31.80	0.16%	2
May 22, 2026	31.80	31.80	31.75	31.75	31.75	2.92%	442
May 21, 2026	31.05	31.05	30.85	30.85	30.85	-1.12%	820
May 20, 2026	31.00	31.20	31.00	31.20	31.20	1.79%	9
May 19, 2026	30.40	31.00	30.40	30.65	30.65	1.66%	42
May 18, 2026	30.15	30.55	29.40	30.15	30.15	-2.90%	128
May 15, 2026	33.40	33.40	31.05	31.05	31.05	-11.41%	528
May 14, 2026	33.55	35.05	33.55	35.05	35.05	5.10%	2,413
May 13, 2026	33.35	33.70	33.35	33.35	33.35	-6.71%	47
May 12, 2026	35.85	35.90	35.55	35.75	35.75	-1.92%	1,844
May 11, 2026	36.45	36.45	36.45	36.45	36.45	-2.41%	902
May 8, 2026	37.55	37.55	37.35	37.35	37.35	0.95%	329
May 7, 2026	36.50	37.00	36.30	37.00	37.00	1.79%	434
May 6, 2026	36.80	37.35	36.30	36.35	36.35	2.11%	956
May 5, 2026	36.15	36.95	35.50	35.60	35.60	3.94%	1,462
May 4, 2026	34.35	34.35	34.20	34.25	34.25	-	1,934
Apr 30, 2026	34.25	34.25	34.25	34.25	34.25	-	479
Apr 28, 2026	34.40	34.40	34.25	34.25	34.25	0.29%	66,203
Apr 27, 2026	34.15	34.15	34.15	34.15	34.15	-	146
Apr 24, 2026	33.70	34.20	33.70	34.15	34.15	-0.58%	268
Apr 23, 2026	34.75	35.15	34.00	34.35	34.35	-2.28%	250
Apr 22, 2026	35.45	35.50	35.10	35.15	35.15	-0.57%	264
Apr 21, 2026	35.00	35.55	35.00	35.35	35.35	1.58%	5,758
Apr 20, 2026	35.25	35.35	34.60	34.80	34.80	-1.56%	1,279
Apr 17, 2026	35.00	35.35	35.00	35.35	35.35	0.71%	381
Apr 16, 2026	34.70	35.50	34.70	35.10	35.10	1.30%	24
Apr 15, 2026	34.60	34.65	34.53	34.65	34.65	1.61%	253
Apr 14, 2026	33.25	34.20	33.25	34.10	34.10	6.40%	296
Apr 13, 2026	32.08	32.08	32.05	32.05	32.05	-0.77%	2
Apr 10, 2026	32.30	32.60	32.30	32.30	32.30	3.36%	124
Apr 9, 2026	31.75	31.75	31.25	31.25	31.25	-1.57%	4,781
Apr 8, 2026	31.75	31.75	31.75	31.75	31.75	1.44%	62
Apr 2, 2026	31.30	31.30	30.90	31.30	31.30	0.48%	415
Apr 1, 2026	31.15	31.15	31.15	31.15	31.15	-1.42%	1
Mar 31, 2026	31.30	32.00	31.05	31.60	31.60	1.44%	789
Mar 30, 2026	30.25	31.30	30.05	31.15	31.15	2.64%	815
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