LON:0O5C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	149.50	154.20	139.80	144.60	144.60	-4.75%	3,719
Jun 3, 2026	149.70	153.60	147.20	151.82	151.82	1.75%	10,945
Jun 2, 2026	140.70	155.00	137.00	149.20	149.20	5.60%	5,536
Jun 1, 2026	144.00	146.60	138.20	141.29	141.29	-0.36%	11,358
May 29, 2026	146.20	148.60	139.00	141.80	141.80	1.29%	8,413
May 28, 2026	141.50	143.80	135.00	140.00	140.00	0.72%	10,953
May 27, 2026	139.00	143.80	136.80	139.00	139.00	-2.72%	12,534
May 26, 2026	144.60	146.60	138.20	142.88	142.88	1.32%	101,047
May 25, 2026	135.80	144.40	135.00	141.03	141.03	7.98%	17,167
May 22, 2026	122.40	135.20	117.20	130.60	130.60	17.82%	65,343
May 21, 2026	112.60	162.20	107.60	110.85	110.85	-3.78%	22,682
May 20, 2026	104.20	115.40	99.30	115.20	115.20	12.06%	7,334
May 19, 2026	101.90	106.80	99.70	102.80	102.80	-1.91%	5,361
May 18, 2026	99.20	107.20	98.90	104.80	104.80	4.17%	4,193
May 15, 2026	102.30	104.60	99.60	100.60	100.60	-5.45%	8,105
May 14, 2026	102.25	106.60	100.20	106.40	106.40	6.19%	12,117
May 13, 2026	102.70	104.40	98.90	100.20	100.19	2.98%	4,880
May 12, 2026	101.15	103.60	96.40	97.30	97.30	-4.61%	9,686
May 11, 2026	99.95	158.60	96.20	102.00	102.00	1.69%	10,517
May 8, 2026	97.60	102.20	95.70	100.30	100.30	0.10%	6,743
May 7, 2026	105.60	107.00	99.00	100.20	100.20	-0.60%	9,717
May 6, 2026	104.20	104.80	97.80	100.80	100.80	-0.31%	26,012
May 5, 2026	97.80	102.00	95.90	101.11	101.11	3.60%	3,998
May 4, 2026	95.00	99.50	92.40	97.60	97.60	5.29%	8,061
Apr 30, 2026	90.65	94.20	89.40	92.70	92.70	6.06%	3,440
Apr 29, 2026	89.80	90.80	85.90	87.40	87.40	-1.02%	3,362
Apr 28, 2026	91.85	93.70	88.00	88.30	88.30	-3.92%	3,537
Apr 27, 2026	96.50	97.80	91.30	91.90	91.90	-2.26%	8,757
Apr 24, 2026	92.00	98.00	89.00	94.02	94.02	5.53%	23,632
Apr 23, 2026	88.40	91.00	86.60	89.10	89.10	0.22%	19,389
Apr 22, 2026	92.20	94.50	88.30	88.90	88.90	-0.67%	12,098
Apr 21, 2026	91.85	93.90	84.10	89.50	89.50	0.56%	20,410
Apr 20, 2026	83.45	89.10	81.60	89.00	89.00	5.08%	21,847
Apr 17, 2026	78.35	85.90	73.30	84.70	84.70	13.08%	15,022
Apr 16, 2026	74.15	76.40	70.90	74.90	74.90	5.94%	7,300
Apr 15, 2026	69.30	72.40	68.90	70.70	70.70	1.87%	1,957
Apr 14, 2026	68.40	72.50	65.80	69.40	69.40	4.05%	6,235
Apr 13, 2026	64.30	66.70	62.60	66.70	66.70	0.15%	3,011
Apr 10, 2026	63.65	66.60	62.50	66.60	66.60	4.39%	3,407
Apr 9, 2026	63.25	64.70	62.00	63.80	63.80	0.16%	2,168
Apr 8, 2026	62.75	64.50	61.50	63.70	63.70	9.45%	1,974
Apr 7, 2026	58.75	60.60	57.90	58.20	58.20	-1.36%	1,196
Apr 2, 2026	56.10	60.80	55.00	59.00	59.00	-0.17%	5,318
Apr 1, 2026	54.35	59.10	52.70	59.10	59.10	13.11%	3,448
Mar 31, 2026	51.45	52.80	47.95	52.25	52.25	1.65%	13,322
Mar 30, 2026	51.13	53.30	49.55	51.40	51.40	-0.19%	1,077
Mar 27, 2026	53.20	53.50	49.50	51.50	51.50	-2.46%	7,479
Mar 26, 2026	53.90	55.50	52.70	52.80	52.80	-4.52%	3,256
Mar 25, 2026	52.20	55.70	49.85	55.30	55.30	10.60%	11,949
Mar 24, 2026	49.98	51.30	47.95	50.00	50.00	-4.21%	4,482