LON:0O46 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.52	30.14	28.91	29.11	29.11	-2.11%	2,224,297
Jun 1, 2026	28.62	30.03	27.98	29.74	29.74	5.84%	378,062
May 29, 2026	27.57	28.49	27.03	28.10	28.10	0.86%	169,302
May 28, 2026	27.61	28.15	26.98	27.86	27.86	2.01%	89,836
May 27, 2026	27.78	28.22	26.60	27.31	27.31	-1.69%	796,169
May 26, 2026	27.43	28.24	26.88	27.78	27.78	1.50%	193,596
May 25, 2026	28.38	28.43	27.20	27.37	27.37	-3.95%	126,103
May 22, 2026	28.18	28.75	27.95	28.50	28.50	0.23%	246,517
May 21, 2026	28.57	29.06	27.75	28.43	28.43	0.64%	86,838
May 20, 2026	28.61	29.46	28.25	28.25	28.25	-1.70%	733,429
May 19, 2026	28.72	29.20	28.16	28.74	28.74	-1.81%	106,153
May 18, 2026	28.73	29.31	28.16	29.27	29.27	2.77%	100,330
May 15, 2026	28.51	28.85	27.94	28.48	28.48	-1.89%	242,847
May 14, 2026	29.08	29.53	28.89	29.03	29.03	1.27%	162
May 13, 2026	29.03	29.55	28.41	28.67	28.67	-1.46%	252,404
May 12, 2026	28.66	29.17	28.11	29.09	29.09	1.46%	3,180,408
May 11, 2026	28.02	28.67	27.90	28.67	28.67	3.80%	1,464,421
May 8, 2026	27.64	28.14	27.07	27.62	27.62	1.77%	153,901
May 7, 2026	27.66	27.98	26.90	27.14	27.14	-3.52%	643,834
May 6, 2026	29.36	29.83	26.94	28.13	28.13	-4.68%	642,876
May 5, 2026	30.27	30.67	29.45	29.51	29.51	-2.12%	455,344
May 4, 2026	29.34	30.98	29.21	30.15	30.15	2.92%	1,664,990
Apr 30, 2026	29.41	30.69	28.81	29.30	29.30	0.43%	838,258
Apr 29, 2026	28.66	29.56	27.50	29.17	29.17	5.16%	304,770
Apr 28, 2026	26.90	27.87	26.34	27.74	27.74	2.74%	1,626,130
Apr 27, 2026	26.69	27.09	26.62	27.00	27.00	0.75%	96,626
Apr 24, 2026	26.90	27.00	26.05	26.80	26.80	4.44%	244,670
Apr 23, 2026	25.42	26.05	24.93	25.66	25.66	0.16%	190,301
Apr 22, 2026	24.99	25.62	24.51	25.62	25.62	2.73%	173,203
Apr 21, 2026	24.38	25.00	23.89	24.94	24.94	2.51%	1,388,583
Apr 20, 2026	24.50	24.78	23.68	24.33	24.33	3.51%	114,850
Apr 17, 2026	24.60	25.08	23.09	23.50	23.50	-3.67%	600,822
Apr 16, 2026	24.26	25.11	24.17	24.40	24.40	-3.37%	182,230
Apr 15, 2026	24.94	25.47	24.27	25.25	25.25	1.04%	122,668
Apr 14, 2026	25.63	26.08	24.99	24.99	24.99	-3.03%	315,695
Apr 13, 2026	26.71	26.77	25.48	25.77	25.77	0.70%	147,520
Apr 10, 2026	25.86	25.92	25.06	25.59	25.59	-1.24%	278,618
Apr 9, 2026	25.84	26.22	25.58	25.91	25.91	1.33%	1,215,072
Apr 8, 2026	24.83	25.78	24.07	25.57	25.57	-5.09%	255,586
Apr 7, 2026	27.34	27.64	26.75	26.94	26.94	-0.92%	540,700
Apr 2, 2026	26.80	27.64	26.29	27.19	27.19	1.95%	242,090
Apr 1, 2026	27.27	28.17	26.51	26.67	26.67	-3.75%	2,450,797
Mar 31, 2026	27.51	28.23	27.46	27.71	27.71	-	329,044
Mar 30, 2026	28.20	28.87	26.97	27.71	27.71	-0.47%	573,422
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	0.28%	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