LON:0O4B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	66.30	67.25	66.20	67.00	67.00	0.98%	869
Jun 1, 2026	66.75	66.75	65.50	66.35	66.35	-0.15%	2,581
May 29, 2026	65.33	66.45	65.25	66.45	66.45	1.84%	4,615
May 28, 2026	64.55	65.40	64.50	65.25	65.25	0.38%	2,664
May 27, 2026	65.78	65.65	64.90	65.00	65.00	-1.96%	1,025
May 26, 2026	65.48	66.43	65.20	66.30	66.30	0.61%	1,139
May 25, 2026	64.35	65.95	64.30	65.90	65.90	3.53%	427
May 22, 2026	67.03	67.80	66.60	66.65	63.65	0.73%	1,355
May 21, 2026	66.45	67.00	65.90	66.17	63.19	0.63%	731
May 20, 2026	64.80	66.15	64.65	65.75	62.80	0.88%	8,636
May 19, 2026	66.30	66.15	64.85	65.18	62.25	-0.54%	1,005
May 18, 2026	64.50	66.15	64.70	65.53	62.59	0.91%	1,425
May 15, 2026	65.73	65.80	64.70	64.94	62.02	-1.77%	2,049
May 14, 2026	65.23	66.50	65.45	66.11	63.14	1.99%	2,576
May 13, 2026	64.50	65.15	64.40	64.82	61.90	1.38%	16,712
May 12, 2026	64.65	64.45	63.70	63.93	61.06	-0.88%	15,124
May 11, 2026	64.50	64.75	64.10	64.50	61.60	1.26%	8,361
May 8, 2026	64.50	65.05	63.30	63.70	60.84	-2.63%	34,327
May 7, 2026	65.03	65.75	64.55	65.42	62.48	-1.02%	42,689
May 6, 2026	65.23	67.05	65.20	66.10	63.13	1.89%	28,300
May 5, 2026	65.43	65.45	64.33	64.88	61.96	-0.18%	14,534
May 4, 2026	65.45	65.80	64.05	64.99	62.07	0.30%	16,723
Apr 30, 2026	64.00	65.20	63.45	64.80	61.89	0.93%	7,165
Apr 29, 2026	64.10	64.20	63.80	64.20	61.31	0.63%	832
Apr 28, 2026	64.80	64.65	63.55	63.80	60.93	-0.08%	232
Apr 27, 2026	64.50	64.85	63.60	63.85	60.98	-0.64%	1,325
Apr 24, 2026	64.00	64.45	63.75	64.26	61.37	0.25%	2,296
Apr 23, 2026	63.88	64.10	63.70	64.10	61.22	-0.54%	1,644
Apr 22, 2026	64.80	65.30	64.45	64.45	61.55	-0.77%	10,822
Apr 21, 2026	65.13	65.45	64.90	64.95	62.03	0.08%	410
Apr 20, 2026	64.95	65.30	64.50	64.90	61.98	-0.31%	611
Apr 17, 2026	63.18	65.25	63.00	65.10	62.17	2.36%	1,012
Apr 16, 2026	64.35	64.20	63.45	63.60	60.74	-0.40%	1,036
Apr 15, 2026	63.58	64.10	63.65	63.85	60.98	0.08%	2,793
Apr 14, 2026	63.08	63.85	62.90	63.80	60.93	1.43%	1,426
Apr 13, 2026	62.00	63.00	61.75	62.90	60.07	0.76%	1,079
Apr 10, 2026	61.68	62.80	61.65	62.43	59.62	1.34%	13,454
Apr 9, 2026	60.45	61.75	60.75	61.60	58.83	0.08%	719
Apr 8, 2026	61.13	61.90	60.45	61.55	58.78	5.21%	4,334
Apr 7, 2026	59.03	59.40	58.50	58.50	55.87	-0.68%	23,349
Apr 2, 2026	58.35	59.00	58.10	58.90	56.25	-0.34%	932
Apr 1, 2026	57.60	59.30	56.60	59.10	56.44	4.05%	951
Mar 31, 2026	57.10	57.30	56.60	56.80	54.25	-1.47%	4,517
Mar 30, 2026	58.05	58.10	56.50	57.65	55.06	-0.77%	5,096
Mar 27, 2026	58.75	59.00	57.80	58.10	55.49	-0.85%	16,046
Mar 26, 2026	58.95	58.90	57.70	58.60	55.97	0.34%	37,128
Mar 25, 2026	57.30	58.80	57.50	58.40	55.78	3.18%	1,604
Mar 24, 2026	57.00	56.90	56.20	56.60	54.06	4.04%	652
Mar 23, 2026	55.25	57.60	54.30	54.40	51.96	-3.20%	743
Mar 20, 2026	56.90	57.40	56.10	56.20	53.67	-0.88%	368