LON:0O5C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	51.55	52.10	50.00	51.50	51.50	-	1,200
Feb 10, 2026	52.20	52.80	51.00	51.50	51.50	-0.58%	13,470
Feb 9, 2026	49.78	52.40	49.55	51.80	51.80	2.57%	3,151
Feb 6, 2026	49.30	50.50	48.25	50.50	50.50	2.54%	1,571
Feb 5, 2026	48.80	49.95	48.00	49.25	49.25	-1.50%	37,205
Feb 4, 2026	48.25	50.70	47.00	50.00	50.00	9.86%	19,395
Feb 3, 2026	42.80	46.60	42.00	45.51	45.51	9.41%	14,254
Feb 2, 2026	38.65	41.75	37.60	41.60	41.60	9.19%	11,567
Jan 30, 2026	38.75	39.70	38.00	38.10	38.10	-2.39%	2,414
Jan 29, 2026	40.35	40.95	37.10	39.03	39.03	-2.42%	13,050
Jan 28, 2026	41.58	42.50	39.40	40.00	40.00	-1.96%	916
Jan 27, 2026	40.60	41.20	40.00	40.80	40.80	0.74%	13,127
Jan 26, 2026	41.33	41.70	39.70	40.50	40.50	0.37%	2,410
Jan 23, 2026	40.60	41.15	40.13	40.35	40.35	-0.62%	3,276
Jan 22, 2026	39.38	40.60	38.10	40.60	40.60	6.70%	5,781
Jan 21, 2026	36.50	38.05	36.05	38.05	38.05	3.54%	2,148
Jan 20, 2026	36.25	36.75	34.55	36.75	36.75	1.24%	2,432
Jan 19, 2026	35.73	36.35	34.85	36.30	36.30	-0.55%	1,597
Jan 16, 2026	35.83	36.70	35.30	36.50	36.50	2.10%	2,603
Jan 15, 2026	35.38	35.75	34.65	35.75	35.75	3.03%	5,241
Jan 14, 2026	34.20	34.80	33.55	34.70	34.70	1.46%	1,076
Jan 13, 2026	34.35	35.15	33.70	34.20	34.20	0.59%	3,359
Jan 12, 2026	32.50	34.00	31.75	34.00	34.00	5.43%	2,411
Jan 9, 2026	32.60	33.00	32.05	32.25	32.25	-	752
Jan 8, 2026	34.40	34.95	31.90	32.25	32.25	-7.19%	3,904
Jan 7, 2026	33.63	34.85	33.05	34.75	34.75	2.51%	258
Jan 6, 2026	33.43	34.10	33.20	33.90	33.90	0.89%	372
Jan 5, 2026	33.08	33.90	32.45	33.60	33.60	2.91%	1,300
Jan 2, 2026	32.25	32.85	31.50	32.65	32.65	0.93%	375
Dec 30, 2025	31.13	32.40	30.75	32.35	32.35	3.19%	68
Dec 29, 2025	31.18	31.70	30.65	31.35	31.35	0.48%	292
Dec 23, 2025	31.23	31.45	28.70	31.20	31.20	-0.32%	2,261
Dec 22, 2025	30.30	31.65	30.25	31.30	31.30	2.62%	977
Dec 19, 2025	29.63	30.55	28.65	30.50	30.50	2.35%	1,034
Dec 18, 2025	29.38	30.00	28.75	29.80	29.80	1.53%	501
Dec 17, 2025	30.00	30.50	29.15	29.35	29.35	-2.49%	248
Dec 16, 2025	30.05	30.50	29.50	30.10	30.10	-0.82%	118
Dec 15, 2025	30.50	31.00	29.80	30.35	30.35	0.50%	195
Dec 12, 2025	30.75	31.10	30.05	30.20	30.20	-1.47%	1,634
Dec 11, 2025	30.55	31.10	30.00	30.65	30.65	-	1,878
Dec 10, 2025	31.63	32.30	30.35	30.65	30.65	-3.62%	616
Dec 9, 2025	31.83	32.55	31.20	31.80	31.80	0.16%	788
Dec 8, 2025	31.93	32.45	31.35	31.75	31.75	-2.31%	481
Dec 5, 2025	32.75	32.95	32.50	32.50	32.50	1.40%	1,104
Dec 4, 2025	32.30	32.30	31.95	32.05	32.05	-1.08%	2,790
Dec 3, 2025	32.65	33.15	31.85	32.40	32.40	-0.61%	3,655
Dec 2, 2025	31.78	32.60	31.95	32.60	32.60	2.19%	814
Dec 1, 2025	32.10	32.10	31.00	31.90	31.90	-2.15%	5,230
Nov 28, 2025	31.88	32.60	32.00	32.60	32.60	2.03%	11,251
Nov 27, 2025	31.08	32.45	30.90	31.95	31.95	3.73%	164