LON:0O59 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	80.96	83.04	70.92	82.19	82.19	-0.89%	73,046
Apr 1, 2026	81.24	84.24	80.37	82.93	82.93	-0.26%	2,841,846
Mar 31, 2026	82.63	83.38	82.00	83.15	83.15	2.36%	312,009
Mar 30, 2026	81.38	81.94	79.67	81.23	81.23	-1.42%	412,559
Mar 27, 2026	82.00	83.02	81.69	82.40	82.40	1.09%	4,133,061
Mar 26, 2026	79.76	81.73	79.66	81.51	81.51	3.41%	205,291
Mar 25, 2026	79.01	80.06	78.57	78.82	78.82	2.59%	2,824,355
Mar 24, 2026	77.27	78.04	76.83	76.83	76.83	-0.38%	1,178,131
Mar 23, 2026	76.41	79.08	74.60	77.12	77.12	-0.46%	97,160
Mar 20, 2026	78.07	79.72	76.70	77.48	77.48	-0.86%	1,139,267
Mar 19, 2026	75.83	78.15	75.40	78.15	78.15	2.67%	2,679,845
Mar 18, 2026	76.52	78.08	75.35	76.12	76.12	-1.00%	1,817,295
Mar 17, 2026	77.10	77.77	75.33	76.89	76.89	0.52%	455,344
Mar 16, 2026	76.59	76.85	76.02	76.49	76.49	0.43%	500,720
Mar 13, 2026	76.25	77.49	75.22	76.16	76.16	-0.43%	190,775
Mar 12, 2026	75.50	77.10	74.81	76.49	76.49	0.91%	467,774
Mar 11, 2026	75.57	76.36	75.65	75.80	75.80	-0.79%	775,066
Mar 10, 2026	76.08	77.02	74.60	76.40	76.40	1.20%	1,516,518
Mar 9, 2026	76.00	76.55	74.82	75.50	75.50	-2.69%	1,354,461
Mar 6, 2026	78.02	77.92	76.10	77.59	77.59	-2.56%	1,593,514
Mar 5, 2026	79.56	79.69	77.34	79.63	79.63	0.61%	858,661
Mar 4, 2026	80.17	80.55	79.09	79.15	79.15	-0.89%	1,453,993
Mar 3, 2026	80.63	81.35	79.85	79.86	79.86	-1.98%	2,466,821
Mar 2, 2026	81.38	82.08	71.87	81.47	81.47	-0.28%	963,567
Feb 27, 2026	81.95	82.75	78.80	81.70	81.70	1.08%	1,898,144
Feb 26, 2026	80.84	81.58	80.36	80.83	80.83	-0.09%	4,968,462
Feb 25, 2026	80.18	81.10	80.09	80.90	80.90	0.14%	811,558
Feb 24, 2026	79.96	83.01	79.63	80.79	80.79	1.36%	295,959
Feb 23, 2026	79.18	80.82	79.23	79.70	79.70	-0.15%	2,161,258
Feb 20, 2026	80.47	80.50	79.02	79.82	79.82	1.04%	2,364,265
Feb 19, 2026	79.01	80.46	76.73	79.00	79.00	0.78%	1,263,315
Feb 18, 2026	78.14	79.50	77.72	78.39	78.39	0.22%	564,706
Feb 17, 2026	77.10	78.44	75.76	78.22	78.22	1.05%	523,473
Feb 16, 2026	79.01	79.19	77.37	77.41	77.41	-0.47%	403,260
Feb 13, 2026	78.56	79.18	77.60	77.78	77.78	-2.69%	5,180,749
Feb 12, 2026	83.01	82.94	77.37	79.93	79.93	-2.18%	1,972,947
Feb 11, 2026	82.18	83.07	80.26	81.71	81.71	1.08%	400,998
Feb 10, 2026	81.31	82.54	80.83	80.84	80.84	0.74%	2,066,765
Feb 9, 2026	81.47	82.91	79.90	80.25	80.25	-0.19%	2,411,834
Feb 6, 2026	80.54	80.81	80.08	80.40	80.40	-0.85%	1,678,282
Feb 5, 2026	81.64	82.05	80.56	81.09	81.09	-0.96%	1,076,638
Feb 4, 2026	80.83	82.32	78.18	81.88	81.88	1.07%	1,485,724
Feb 3, 2026	80.02	81.74	78.15	81.01	81.01	0.48%	1,252,448
Feb 2, 2026	79.20	81.06	79.26	80.62	80.62	1.79%	7,950,897
Jan 30, 2026	77.08	79.44	76.90	79.20	79.20	2.75%	1,480,371
Jan 29, 2026	78.30	78.29	76.87	77.08	77.08	-2.17%	962,427
Jan 28, 2026	78.56	78.98	77.47	78.79	78.79	-1.20%	5,778,098
Jan 27, 2026	79.88	80.09	79.08	79.75	79.75	0.08%	546,621
Jan 26, 2026	81.98	81.32	78.88	79.69	79.69	-0.04%	80,816
Jan 23, 2026	78.92	80.86	77.57	79.72	79.72	0.75%	1,119,258