LON:0O4B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	64.65	64.45	63.70	63.93	63.93	-0.88%	15,124
May 11, 2026	64.50	64.75	64.10	64.50	64.50	1.26%	8,361
May 8, 2026	64.50	65.05	63.30	63.70	63.70	-2.63%	34,327
May 7, 2026	65.03	65.75	64.55	65.42	65.42	-1.02%	42,689
May 6, 2026	65.23	67.05	65.20	66.10	66.10	1.89%	28,300
May 5, 2026	65.43	65.45	64.33	64.88	64.88	-0.18%	14,534
May 4, 2026	65.45	65.80	64.05	64.99	64.99	0.30%	16,723
Apr 30, 2026	64.00	65.20	63.45	64.80	64.80	0.93%	7,165
Apr 29, 2026	64.10	64.20	63.80	64.20	64.20	0.63%	832
Apr 28, 2026	64.80	64.65	63.55	63.80	63.80	-0.08%	232
Apr 27, 2026	64.50	64.85	63.60	63.85	63.85	-0.64%	1,325
Apr 24, 2026	64.00	64.45	63.75	64.26	64.26	0.25%	2,296
Apr 23, 2026	63.88	64.10	63.70	64.10	64.10	-0.54%	1,644
Apr 22, 2026	64.80	65.30	64.45	64.45	64.45	-0.77%	10,822
Apr 21, 2026	65.13	65.45	64.90	64.95	64.95	0.08%	410
Apr 20, 2026	64.95	65.30	64.50	64.90	64.90	-0.31%	611
Apr 17, 2026	63.18	65.25	63.00	65.10	65.10	2.36%	1,012
Apr 16, 2026	64.35	64.20	63.45	63.60	63.60	-0.40%	1,036
Apr 15, 2026	63.58	64.10	63.65	63.85	63.85	0.08%	2,793
Apr 14, 2026	63.08	63.85	62.90	63.80	63.80	1.43%	1,426
Apr 13, 2026	62.00	63.00	61.75	62.90	62.90	0.76%	1,079
Apr 10, 2026	61.68	62.80	61.65	62.43	62.43	1.34%	13,454
Apr 9, 2026	60.45	61.75	60.75	61.60	61.60	0.08%	719
Apr 8, 2026	61.13	61.90	60.45	61.55	61.55	5.21%	4,334
Apr 7, 2026	59.03	59.40	58.50	58.50	58.50	-0.68%	23,349
Apr 2, 2026	58.35	59.00	58.10	58.90	58.90	-0.34%	932
Apr 1, 2026	57.60	59.30	56.60	59.10	59.10	4.05%	951
Mar 31, 2026	57.10	57.30	56.60	56.80	56.80	-1.47%	4,517
Mar 30, 2026	58.05	58.10	56.50	57.65	57.65	-0.77%	5,096
Mar 27, 2026	58.75	59.00	57.80	58.10	58.10	-0.85%	16,046
Mar 26, 2026	58.95	58.90	57.70	58.60	58.60	0.34%	37,128
Mar 25, 2026	57.30	58.80	57.50	58.40	58.40	3.18%	1,604
Mar 24, 2026	57.00	56.90	56.20	56.60	56.60	4.04%	652
Mar 23, 2026	55.25	57.60	54.30	54.40	54.40	-3.20%	743
Mar 20, 2026	56.90	57.40	56.10	56.20	56.20	-0.88%	368
Mar 19, 2026	56.50	57.10	56.30	56.70	56.70	-0.87%	755
Mar 18, 2026	56.80	57.50	56.80	57.20	57.20	0.53%	1,567
Mar 17, 2026	56.60	57.20	56.40	56.90	56.90	0.35%	183
Mar 16, 2026	57.00	57.30	56.20	56.70	56.70	-0.39%	556
Mar 13, 2026	56.60	57.50	56.00	56.92	56.92	-0.31%	1,602
Mar 12, 2026	57.70	57.80	56.70	57.10	57.10	-1.38%	6,075
Mar 11, 2026	57.50	58.40	57.30	57.90	57.90	0.43%	1,507
Mar 10, 2026	56.00	58.20	56.00	57.65	57.65	3.87%	5,516
Mar 9, 2026	54.75	56.20	54.00	55.50	55.50	0.18%	1,951
Mar 6, 2026	55.55	56.60	55.00	55.40	55.40	-1.77%	94
Mar 5, 2026	56.50	57.20	55.95	56.40	56.40	0.53%	3,953
Mar 4, 2026	55.35	56.70	55.00	56.10	56.10	1.45%	2,532
Mar 3, 2026	55.55	55.60	54.50	55.30	55.30	-1.43%	3,853
Mar 2, 2026	54.85	56.80	53.40	56.10	56.10	-0.71%	7,724
Feb 27, 2026	54.05	56.70	53.80	56.50	56.50	4.63%	6,480