LON:0O59 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	73.81	75.14	71.93	73.42	73.42	-1.58%	679,010
Jun 1, 2026	74.51	75.30	74.02	74.60	74.60	-2.71%	675,310
May 29, 2026	77.20	77.87	74.99	76.68	76.68	1.20%	1,487,554
May 28, 2026	75.86	78.68	74.92	75.77	75.77	-1.45%	325,110
May 27, 2026	75.56	77.33	76.26	76.88	76.88	0.65%	548,425
May 26, 2026	76.74	78.57	76.06	76.38	76.38	-1.53%	2,836,425
May 25, 2026	76.74	77.63	76.37	77.57	77.57	0.73%	1,642,795
May 22, 2026	77.54	78.57	76.88	77.01	77.01	-0.05%	3,351,926
May 21, 2026	77.20	77.85	76.87	77.04	77.04	2.84%	1,730,575
May 20, 2026	74.97	77.90	74.80	74.91	74.91	-0.15%	882,817
May 19, 2026	75.20	75.44	74.68	75.02	75.02	0.72%	6,351,651
May 18, 2026	72.79	74.87	71.73	74.49	74.49	0.71%	2,940,090
May 15, 2026	73.75	75.92	72.75	73.96	73.96	1.26%	1,845,235
May 14, 2026	72.90	75.02	72.01	73.04	73.04	0.01%	25,408
May 13, 2026	73.36	75.39	72.18	73.03	73.03	-0.33%	12,215,080
May 12, 2026	72.00	75.57	71.80	73.27	73.27	0.57%	2,737,269
May 11, 2026	72.44	74.38	71.06	72.86	72.86	-0.33%	2,942,019
May 8, 2026	73.34	73.50	72.75	73.10	73.10	-1.34%	294,555
May 7, 2026	75.52	77.17	73.33	74.09	74.09	-0.43%	3,344,739
May 6, 2026	75.01	76.35	72.76	74.41	74.41	0.69%	4,515,853
May 5, 2026	74.31	74.93	73.70	73.90	73.90	0.21%	171,376
May 4, 2026	80.12	80.53	77.70	77.76	73.75	-2.62%	3,098,180
Apr 30, 2026	78.02	80.08	77.92	79.85	75.73	1.38%	13,710,280
Apr 29, 2026	78.83	80.31	77.65	78.76	74.70	0.46%	16,316,170
Apr 28, 2026	78.69	80.11	77.21	78.40	74.35	-1.67%	3,022,383
Apr 27, 2026	80.10	80.20	78.69	79.73	75.62	-0.62%	5,848,883
Apr 24, 2026	81.01	83.89	80.01	80.23	76.09	-3.40%	2,181,091
Apr 23, 2026	82.80	84.01	81.03	83.05	78.76	3.04%	983,686
Apr 22, 2026	80.00	82.53	80.11	80.60	76.44	-0.59%	5,510,230
Apr 21, 2026	82.18	82.24	80.43	81.08	76.89	-1.16%	1,055,617
Apr 20, 2026	81.01	82.03	80.25	82.03	77.80	0.63%	1,838,005
Apr 17, 2026	82.40	82.20	81.30	81.52	77.31	-0.20%	3,080,982
Apr 16, 2026	81.75	81.74	80.60	81.68	77.47	0.71%	272,192
Apr 15, 2026	81.02	82.33	79.53	81.11	76.92	0.63%	464,162
Apr 14, 2026	79.76	81.02	79.51	80.60	76.44	1.52%	1,141,943
Apr 13, 2026	80.42	82.39	78.58	79.39	75.29	-2.59%	1,896,341
Apr 10, 2026	80.35	81.57	80.19	81.50	77.29	0.67%	178,522
Apr 9, 2026	81.17	81.36	79.63	80.96	76.78	0.51%	1,378,338
Apr 8, 2026	82.10	83.63	80.30	80.55	76.39	-2.75%	1,415,817
Apr 7, 2026	83.37	84.11	80.34	82.83	78.55	0.77%	223,185
Apr 2, 2026	80.96	83.04	70.92	82.19	77.95	-0.89%	73,046
Apr 1, 2026	81.24	84.24	80.37	82.93	78.65	-0.26%	2,841,846
Mar 31, 2026	82.63	83.38	82.00	83.15	78.86	2.36%	312,009
Mar 30, 2026	81.38	81.94	79.67	81.23	77.04	-1.42%	412,559
Mar 27, 2026	82.00	83.02	81.69	82.40	78.15	1.09%	4,133,061
Mar 26, 2026	79.76	81.73	79.66	81.51	77.30	3.41%	205,291
Mar 25, 2026	79.01	80.06	78.57	78.82	74.75	2.59%	2,824,355
Mar 24, 2026	77.27	78.04	76.83	76.83	72.87	-0.38%	1,178,131
Mar 23, 2026	76.41	79.08	74.60	77.12	73.14	-0.46%	97,160
Mar 20, 2026	78.07	79.72	76.70	77.48	73.48	-0.86%	1,139,267