LON:0O2W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.70	16.82	16.42	16.44	16.44	-4.53%	109
Mar 26, 2026	16.80	17.22	16.72	17.22	17.22	0.47%	448
Mar 25, 2026	17.02	17.24	16.98	17.14	17.14	2.51%	1,552
Mar 24, 2026	17.24	17.24	16.62	16.72	16.72	-3.02%	521
Mar 23, 2026	17.12	17.88	17.12	17.24	17.24	-3.04%	5,417
Mar 20, 2026	18.32	18.32	17.75	17.78	17.78	-1.55%	3,430
Mar 19, 2026	17.72	18.06	17.72	18.06	18.06	-0.44%	1,022
Mar 18, 2026	18.24	18.26	18.06	18.14	18.14	1.23%	1,503
Mar 17, 2026	17.26	17.92	17.00	17.92	17.92	2.99%	1,575
Mar 16, 2026	18.10	18.10	17.32	17.40	17.40	-3.23%	5,956
Mar 13, 2026	18.14	18.14	17.62	17.98	17.98	-0.44%	2,541
Mar 12, 2026	17.98	18.08	17.84	18.06	18.06	-0.77%	102
Mar 11, 2026	18.44	18.44	17.90	18.20	18.20	-4.01%	331
Mar 10, 2026	19.26	19.28	18.80	18.96	18.96	-0.84%	533
Mar 9, 2026	17.98	19.12	17.72	19.12	19.12	5.87%	1,725
Mar 6, 2026	18.26	18.56	17.98	18.06	18.06	-0.33%	2,372
Mar 5, 2026	16.52	18.24	16.52	18.12	18.12	15.71%	14,820
Mar 4, 2026	15.12	15.68	15.12	15.66	15.66	4.82%	3
Mar 3, 2026	14.94	15.00	14.80	14.94	14.94	-2.23%	252
Mar 2, 2026	15.24	15.50	15.20	15.28	15.28	-2.80%	175
Feb 27, 2026	15.34	15.82	15.28	15.72	15.72	3.29%	1,203
Feb 26, 2026	14.34	15.22	14.34	15.22	15.22	7.33%	407
Feb 25, 2026	14.04	14.20	13.80	14.18	14.18	1.00%	1,184
Feb 24, 2026	14.34	14.36	14.02	14.04	14.04	-2.36%	51,903
Feb 23, 2026	14.64	14.68	14.30	14.38	14.38	-2.71%	595
Feb 20, 2026	14.66	14.78	14.42	14.78	14.78	0.96%	7,100
Feb 19, 2026	14.90	14.96	14.64	14.64	14.64	-1.35%	59,859
Feb 18, 2026	15.32	15.32	14.84	14.84	14.84	-2.62%	435
Feb 17, 2026	15.10	15.28	14.98	15.24	15.24	0.13%	1,910
Feb 16, 2026	16.88	16.88	15.22	15.22	15.22	-8.86%	4,077
Feb 13, 2026	16.50	16.92	16.44	16.70	16.70	1.21%	760
Feb 12, 2026	17.10	17.16	16.50	16.50	16.50	-4.62%	1,582
Feb 11, 2026	18.16	18.16	17.30	17.30	17.30	-4.95%	460
Feb 10, 2026	19.04	19.10	18.00	18.20	18.20	-3.40%	1,690
Feb 9, 2026	19.14	19.14	18.84	18.84	18.84	-1.15%	207
Feb 6, 2026	19.12	19.16	18.82	19.06	19.06	0.11%	52,911
Feb 5, 2026	19.28	19.50	19.00	19.04	19.04	-1.35%	53,412
Feb 4, 2026	19.94	19.94	18.72	19.30	19.30	-2.53%	19,255
Feb 3, 2026	21.00	21.00	19.80	19.80	19.80	-5.26%	15,313
Feb 2, 2026	20.75	21.05	20.65	20.90	20.90	0.97%	150
Jan 30, 2026	20.85	20.85	20.60	20.70	20.70	-0.24%	1,287
Jan 29, 2026	21.30	21.30	20.75	20.75	20.75	-2.12%	1,133
Jan 28, 2026	21.30	21.30	20.60	21.20	21.20	0.47%	4,542
Jan 27, 2026	21.10	21.20	20.65	21.10	21.10	1.44%	40
Jan 26, 2026	21.00	21.00	20.70	20.80	20.80	-0.45%	2
Jan 23, 2026	21.00	21.10	20.75	20.90	20.90	-0.97%	10,032
Jan 22, 2026	20.15	21.10	20.00	21.10	21.10	6.57%	1,851
Jan 21, 2026	19.90	19.90	19.34	19.80	19.80	0.36%	2,257
Jan 20, 2026	20.00	20.25	19.56	19.73	19.73	-1.85%	2,049
Jan 19, 2026	20.50	20.50	20.00	20.10	20.10	-2.90%	527