LON:0O46 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	27.11	27.30	26.47	26.64	26.64	0.19%	140,304
Jun 19, 2026	26.41	26.79	26.26	26.59	26.59	1.28%	43
Jun 18, 2026	26.56	26.88	26.00	26.26	26.26	-1.59%	2,283,681
Jun 17, 2026	26.78	27.01	26.48	26.68	26.68	-0.19%	1,336,333
Jun 16, 2026	26.54	27.12	26.20	26.73	26.73	0.75%	413,139
Jun 15, 2026	26.45	26.90	26.03	26.53	26.53	-4.15%	273,563
Jun 12, 2026	28.27	28.93	27.22	27.68	27.68	-6.33%	163,305
Jun 11, 2026	28.78	29.55	28.17	29.55	29.55	3.68%	183,344
Jun 10, 2026	28.09	28.57	27.69	28.50	28.50	2.48%	134,059
Jun 9, 2026	29.03	29.17	27.67	27.81	27.81	-4.27%	729,816
Jun 8, 2026	28.87	29.44	28.52	29.05	29.05	1.43%	577,130
Jun 5, 2026	29.28	29.79	28.34	28.64	28.64	-2.25%	395,352
Jun 4, 2026	29.72	30.55	28.72	29.30	29.30	-2.82%	478,910
Jun 3, 2026	29.86	30.49	29.53	30.15	30.15	3.40%	455,622
Jun 2, 2026	29.52	30.14	28.91	29.16	29.16	-1.95%	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