LON:0O46 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	31.62	32.29	31.62	31.83	31.83	1.97%	99,360
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
Jul 17, 2026	31.44	32.78	31.10	32.38	32.38	2.40%	492,920
Jul 16, 2026	31.04	31.62	30.84	31.62	31.62	1.12%	1,567,806
Jul 15, 2026	31.43	31.54	30.89	31.27	31.27	0.26%	142,404
Jul 14, 2026	31.40	31.65	30.80	31.19	31.19	1.40%	125,200
Jul 13, 2026	29.98	30.76	29.86	30.76	30.76	3.46%	185,484
Jul 10, 2026	29.22	29.95	28.90	29.73	29.73	3.46%	1,164,440
Jul 9, 2026	28.16	29.10	28.05	28.74	28.74	1.32%	80,581
Jul 8, 2026	28.10	28.60	27.62	28.36	28.36	2.53%	245,016
Jul 7, 2026	27.65	28.13	27.35	27.66	27.66	-0.43%	1,079,476
Jul 6, 2026	28.09	28.23	27.27	27.78	27.78	-1.02%	143,917
Jul 3, 2026	28.00	28.36	27.69	28.07	28.07	0.24%	81,956
Jul 2, 2026	27.46	28.08	27.12	28.00	28.00	0.19%	125,210
Jul 1, 2026	28.48	28.86	27.55	27.95	27.95	-1.91%	362,294
Jun 30, 2026	27.77	28.64	27.59	28.49	28.49	3.52%	143,065
Jun 29, 2026	27.38	27.75	27.11	27.52	27.52	1.14%	341,700
Jun 26, 2026	27.11	27.28	26.69	27.21	27.21	1.55%	27,475
Jun 25, 2026	26.15	27.38	25.93	26.79	26.79	2.31%	242,793
Jun 24, 2026	27.05	27.23	26.19	26.19	26.19	-1.75%	432,861
Jun 23, 2026	26.97	27.02	26.51	26.66	26.66	0.07%	40,240