LON:0O46 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.77	29.18	26.47	27.84	27.84	-1.73%	564,806
Mar 26, 2026	28.26	28.86	28.16	28.33	28.33	-0.42%	207,700
Mar 25, 2026	28.34	28.87	27.77	28.45	28.25	-1.52%	256,288
Mar 24, 2026	27.29	28.99	26.77	28.89	28.69	2.52%	317,198
Mar 23, 2026	28.87	30.00	26.62	28.18	27.98	-3.95%	432,947
Mar 20, 2026	29.31	30.45	28.72	29.34	29.13	-1.28%	358,796
Mar 19, 2026	29.08	30.32	28.11	29.72	29.51	3.84%	478,216
Mar 18, 2026	28.58	29.05	27.98	28.62	28.42	-0.93%	325,418
Mar 17, 2026	27.68	28.94	27.18	28.89	28.69	6.02%	1,159,680
Mar 16, 2026	27.29	28.04	26.97	27.25	27.06	0.37%	1,361,522
Mar 13, 2026	27.22	28.03	26.89	27.15	26.96	-2.55%	291,250
Mar 12, 2026	26.35	28.15	25.46	27.86	27.66	9.86%	1,059,212
Mar 11, 2026	24.55	25.81	24.05	25.36	25.18	3.76%	2,933,570
Mar 10, 2026	23.92	24.85	23.40	24.44	24.27	-1.41%	445,136
Mar 9, 2026	25.46	26.01	24.41	24.79	24.62	-2.52%	299,547
Mar 6, 2026	24.34	25.43	24.31	25.43	25.25	3.04%	623,113
Mar 5, 2026	22.87	24.89	22.80	24.68	24.51	8.72%	266,334
Mar 4, 2026	22.51	22.82	22.21	22.70	22.54	0.35%	647,511
Mar 3, 2026	22.67	22.79	21.81	22.62	22.46	0.13%	187,376
Mar 2, 2026	21.25	22.81	20.80	22.59	22.43	6.61%	450,090
Feb 27, 2026	21.31	21.82	20.85	21.19	21.04	-0.52%	370,720
Feb 26, 2026	21.35	21.37	20.73	21.30	21.15	0.79%	39,457
Feb 25, 2026	21.28	21.69	20.83	21.13	20.99	-0.12%	1,295,409
Feb 24, 2026	21.14	21.45	21.00	21.16	21.01	-	2,085,451
Feb 23, 2026	21.39	21.42	20.92	21.16	21.01	-1.49%	135,698
Feb 20, 2026	21.43	21.85	20.84	21.48	21.33	-0.23%	42,962
Feb 19, 2026	20.96	21.65	20.56	21.53	21.38	1.51%	417,257
Feb 18, 2026	20.63	21.23	20.32	21.21	21.06	3.53%	366,820
Feb 17, 2026	20.50	20.88	20.11	20.49	20.34	-0.89%	135,056
Feb 16, 2026	20.75	20.92	20.50	20.67	20.52	1.02%	57,328
Feb 13, 2026	20.46	20.84	20.07	20.46	20.32	-1.83%	2,314,282
Feb 12, 2026	21.09	21.50	20.44	20.84	20.70	-0.04%	1,504,909
Feb 11, 2026	20.69	21.16	20.58	20.85	20.71	1.32%	145,761
Feb 10, 2026	20.98	21.09	20.34	20.58	20.44	-2.42%	380,835
Feb 9, 2026	21.23	21.58	20.77	21.09	20.94	-0.94%	786,670
Feb 6, 2026	20.54	21.29	20.34	21.29	21.14	2.90%	411,249
Feb 5, 2026	20.27	21.86	19.52	20.69	20.54	-3.72%	762,099
Feb 4, 2026	21.67	21.97	21.40	21.49	21.34	-0.92%	751,615
Feb 3, 2026	21.37	21.73	21.02	21.69	21.54	1.88%	719,534
Feb 2, 2026	20.90	21.49	20.90	21.29	21.14	-1.39%	260,576
Jan 30, 2026	21.35	21.69	21.15	21.59	21.44	-0.04%	67,332
Jan 29, 2026	21.46	21.82	21.20	21.60	21.45	0.18%	483,519
Jan 28, 2026	21.58	21.61	21.20	21.56	21.41	-0.55%	401,676
Jan 27, 2026	21.98	22.00	21.42	21.68	21.53	-2.21%	133,837
Jan 26, 2026	21.46	22.20	20.93	22.17	22.01	5.81%	294,528
Jan 23, 2026	20.90	21.15	20.78	20.95	20.81	0.30%	86,308
Jan 22, 2026	20.66	21.23	20.29	20.89	20.74	4.33%	668,745
Jan 21, 2026	19.82	20.41	19.51	20.02	19.88	1.02%	880,540
Jan 20, 2026	19.49	19.89	19.25	19.82	19.68	0.45%	1,334,724
Jan 19, 2026	19.88	19.89	19.52	19.73	19.59	-2.61%	1,230,521