LON:0O2W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	23.45	23.45	22.40	22.60	22.60	-2.80%	6,903
Jun 2, 2026	24.55	24.85	23.25	23.25	23.25	-4.52%	18,376
Jun 1, 2026	22.50	24.35	22.40	24.35	24.35	8.95%	17,709
May 29, 2026	22.00	22.60	22.00	22.35	22.35	-0.22%	4,400
May 28, 2026	21.50	22.40	21.50	22.40	22.40	2.28%	2,635
May 27, 2026	22.10	22.25	21.75	21.90	21.90	-0.90%	7,311
May 26, 2026	22.30	22.35	22.10	22.10	22.10	-0.90%	4,661
May 25, 2026	22.50	22.65	22.25	22.30	22.30	-0.22%	2,186
May 22, 2026	21.95	22.60	21.85	22.35	22.35	3.47%	6,277
May 21, 2026	21.70	22.05	21.50	21.60	21.60	0.70%	8,240
May 20, 2026	21.10	21.45	21.00	21.45	21.45	0.47%	1,179
May 19, 2026	21.10	22.20	21.10	21.35	21.35	2.40%	15,489
May 18, 2026	20.75	21.15	20.45	20.85	20.85	0.97%	7,599
May 15, 2026	20.60	20.85	20.20	20.65	20.65	1.23%	7,296
May 14, 2026	20.75	20.75	20.10	20.40	20.40	2.82%	14,022
May 13, 2026	20.75	20.75	19.84	19.84	19.84	-3.22%	11,692
May 12, 2026	21.50	21.50	20.45	20.50	20.50	-6.18%	15,064
May 11, 2026	21.30	21.85	20.80	21.85	21.85	1.39%	3,463
May 8, 2026	21.40	22.40	21.40	21.55	21.55	-0.69%	6,591
May 7, 2026	19.30	21.70	19.00	21.70	21.70	13.85%	20,225
May 6, 2026	19.38	19.66	19.04	19.06	19.06	-0.52%	2,716
May 5, 2026	18.72	19.34	18.72	19.16	19.16	1.48%	823
May 4, 2026	19.08	19.10	18.64	18.88	18.88	-0.32%	1,215
Apr 30, 2026	19.18	19.18	18.82	18.94	18.94	-0.11%	1,551
Apr 29, 2026	18.86	18.96	18.84	18.96	18.96	1.50%	2,747
Apr 28, 2026	18.80	18.80	18.42	18.68	18.68	0.54%	1,174
Apr 27, 2026	18.36	19.26	18.18	18.58	18.58	1.31%	2,047
Apr 24, 2026	18.66	18.66	18.16	18.34	18.34	-1.19%	1,987
Apr 23, 2026	19.24	19.24	18.42	18.56	18.56	-3.43%	631
Apr 22, 2026	19.82	19.82	19.14	19.22	19.22	-2.44%	3,919
Apr 21, 2026	19.18	19.74	19.18	19.70	19.70	3.79%	1,325
Apr 20, 2026	19.12	19.24	18.98	18.98	18.98	-2.37%	4,996
Apr 17, 2026	19.46	19.84	19.44	19.44	19.44	0.52%	11,447
Apr 16, 2026	18.86	19.46	18.78	19.34	19.34	3.98%	6,852
Apr 15, 2026	18.24	18.66	18.24	18.60	18.60	3.10%	3,975
Apr 14, 2026	17.74	18.26	17.74	18.04	18.04	3.44%	2,404
Apr 13, 2026	17.12	17.44	17.08	17.44	17.44	-0.11%	5,505
Apr 10, 2026	17.00	17.66	17.00	17.46	17.46	2.11%	939
Apr 9, 2026	18.20	18.20	17.10	17.10	17.10	-6.86%	7,728
Apr 8, 2026	18.50	18.50	18.36	18.36	18.36	1.77%	949
Apr 7, 2026	18.48	18.48	18.00	18.04	18.04	-1.85%	22,429
Apr 2, 2026	17.68	18.48	17.58	18.38	18.38	2.22%	3,749
Apr 1, 2026	18.16	18.16	17.64	17.98	17.98	2.63%	1,583
Mar 31, 2026	16.52	17.52	16.52	17.52	17.52	6.69%	5,888
Mar 30, 2026	16.42	16.68	16.28	16.42	16.42	-0.12%	1,885
Mar 27, 2026	16.70	16.82	16.42	16.44	16.44	-4.53%	108
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