LON:0O46 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	27.78	27.78	26.59	27.05	27.05	-2.26%	95,871
Nov 9, 2026	27.37	27.84	27.11	27.67	27.67	0.55%	744,445
Nov 6, 2026	27.06	27.68	26.77	27.52	27.52	-0.22%	396,695
Nov 5, 2026	27.55	28.20	27.27	27.58	27.58	-2.02%	72,912
Nov 4, 2026	27.60	28.45	27.38	28.15	28.15	2.66%	272,426
Nov 3, 2026	28.23	28.74	27.42	27.42	27.42	-4.19%	316,066
Nov 2, 2026	27.73	28.62	27.61	28.62	28.62	1.89%	94,950
Oct 30, 2026	28.35	28.59	27.65	28.09	28.09	-1.30%	108,149
Oct 29, 2026	31.10	31.19	28.24	28.46	28.46	-2.90%	100,393
Oct 28, 2026	29.62	30.17	29.08	29.31	29.31	-1.84%	622,610
Oct 27, 2026	31.53	31.58	29.86	29.86	29.86	-4.42%	112,884
Oct 26, 2026	31.18	31.66	30.56	31.24	31.24	-0.13%	47,077
Oct 23, 2026	31.13	31.53	30.87	31.28	31.28	1.53%	172,273
Oct 22, 2026	31.37	32.01	30.80	30.81	30.81	-0.93%	308,180
Oct 21, 2026	31.20	31.34	30.66	31.10	31.10	1.24%	413,365
Oct 20, 2026	32.11	32.19	30.50	30.72	30.72	-3.70%	276,922
Oct 19, 2026	33.05	33.50	31.81	31.90	31.90	-3.07%	29,865
Oct 16, 2026	32.09	32.95	32.00	32.91	32.91	2.33%	535,676
Oct 15, 2026	32.19	32.34	31.37	32.16	32.16	-0.40%	301,090
Oct 14, 2026	32.93	33.60	32.25	32.29	32.29	-0.98%	240,240
Oct 13, 2026	32.51	32.61	31.97	32.61	32.61	0.34%	148,536
Oct 12, 2026	31.90	32.65	31.26	32.50	32.50	0.06%	531,153
Oct 9, 2026	33.31	33.65	31.85	32.48	32.48	-2.90%	85,624
Oct 8, 2026	32.53	33.65	32.35	33.45	33.45	3.72%	586,653
Oct 7, 2026	32.42	32.78	31.71	32.25	32.25	0.69%	100,494
Oct 6, 2026	32.63	33.14	31.82	32.03	32.03	-2.17%	1,226,304
Oct 5, 2026	31.69	32.74	31.32	32.74	32.74	3.51%	285,906
Oct 2, 2026	33.27	33.93	31.16	31.63	31.63	-5.13%	50,662
Oct 1, 2026	32.81	33.46	32.25	33.34	33.34	0.76%	127,704
Sep 30, 2026	32.93	33.35	32.45	33.09	33.09	0.67%	41,735
Sep 29, 2026	34.09	34.36	32.84	32.87	32.87	-4.42%	158,965
Sep 28, 2026	34.32	34.52	33.60	34.39	34.39	-0.38%	33,730
Sep 25, 2026	35.22	35.98	34.02	34.52	34.52	-4.03%	137,624
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