LON:0O46 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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