LON:0O46 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	35.95	35.98	34.02	34.06	34.06	-5.31%	137,084
Sep 24, 2026	35.64	35.98	35.04	35.97	35.97	1.44%	705,436
Sep 23, 2026	34.24	35.93	34.13	35.46	35.46	3.23%	226,553
Sep 22, 2026	34.45	34.75	33.72	34.35	34.35	0.41%	76,191
Sep 21, 2026	34.85	35.11	34.02	34.21	34.21	-1.95%	110,762
Sep 18, 2026	34.41	34.89	33.77	34.89	34.89	2.05%	113,518
Sep 17, 2026	33.29	34.42	33.24	34.19	34.19	1.70%	178,501
Sep 16, 2026	33.83	34.56	33.22	33.62	33.62	0.39%	140,458
Sep 15, 2026	31.78	33.51	31.58	33.49	33.49	4.89%	2,773,678
Sep 14, 2026	33.52	33.60	31.63	31.93	31.93	-3.18%	98,920
Sep 11, 2026	32.87	33.51	32.51	32.98	32.98	-0.69%	125,506
Sep 10, 2026	33.29	33.49	32.90	33.21	33.21	-0.78%	195,343
Sep 9, 2026	33.14	33.78	32.96	33.47	33.47	1.21%	244,680
Sep 8, 2026	32.90	33.31	32.57	33.07	33.07	1.50%	96,376
Sep 7, 2026	32.35	32.79	31.59	32.58	32.58	1.88%	61,371
Sep 4, 2026	32.07	32.73	31.53	31.98	31.98	3.56%	237,622
Sep 3, 2026	31.91	32.17	30.72	30.88	30.88	-3.65%	81,441
Sep 2, 2026	33.00	33.28	31.89	32.05	32.05	-2.82%	96,112
Sep 1, 2026	32.51	32.99	31.93	32.98	32.98	2.71%	384,656
Aug 31, 2026	31.62	32.29	31.62	32.11	32.11	2.87%	100,860
Aug 28, 2026	31.88	32.03	31.10	31.22	31.22	-0.78%	57,427
Aug 27, 2026	31.84	32.03	31.02	31.46	31.46	-1.32%	141,611
Aug 26, 2026	31.34	31.88	30.90	31.88	31.88	0.36%	55,271
Aug 25, 2026	31.29	32.02	31.16	31.77	31.77	1.29%	62,666
Aug 24, 2026	32.66	32.78	31.17	31.36	31.36	-4.85%	52,298
Aug 21, 2026	32.52	33.12	32.49	32.96	32.96	0.64%	464,949
Aug 20, 2026	32.06	32.75	31.91	32.75	32.75	3.94%	1,377,061
Aug 19, 2026	30.82	32.13	30.76	31.51	31.51	1.44%	690,954
Aug 18, 2026	30.97	31.12	30.69	31.06	31.06	1.57%	351,691
Aug 17, 2026	30.46	30.85	29.96	30.58	30.58	0.69%	40,670
Aug 14, 2026	29.99	30.71	29.39	30.37	30.37	0.90%	49,108
Aug 13, 2026	29.53	30.16	29.29	30.10	30.10	1.65%	71,801
Aug 12, 2026	29.60	30.03	28.94	29.61	29.61	0.34%	779,253
Aug 11, 2026	29.37	29.79	28.86	29.51	29.51	1.97%	125,875
Aug 10, 2026	28.12	28.94	28.00	28.94	28.94	3.25%	60,821
Aug 7, 2026	28.53	28.57	27.97	28.03	28.03	-1.75%	35,270
Aug 6, 2026	28.54	28.67	28.10	28.53	28.53	-2.46%	70,763
Aug 5, 2026	29.09	29.36	28.43	29.25	29.25	0.21%	1,460,362
Aug 4, 2026	30.04	30.30	28.98	29.19	29.19	-2.86%	83,553
Aug 3, 2026	29.78	30.64	29.07	30.05	30.05	-1.38%	126,499
Jul 31, 2026	30.93	31.18	30.33	30.47	30.47	-2.43%	252,439
Jul 30, 2026	30.64	31.23	30.46	31.23	31.23	2.70%	102,671
Jul 29, 2026	29.81	30.78	29.23	30.41	30.41	4.18%	44,361
Jul 28, 2026	29.30	30.20	28.98	29.19	29.19	-2.18%	105,045
Jul 27, 2026	31.21	31.34	29.63	29.84	29.84	-4.73%	340,417
Jul 24, 2026	32.29	34.81	29.31	31.32	31.32	-7.56%	357,834
Jul 23, 2026	33.26	34.06	33.11	33.88	33.88	1.96%	618,860
Jul 22, 2026	33.29	33.74	32.92	33.23	33.23	0.79%	161,873
Jul 21, 2026	33.35	33.69	32.71	32.97	32.97	-0.84%	142,010
Jul 20, 2026	32.97	33.45	32.51	33.25	33.25	2.68%	419,685