LON:0O5H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.28	55.45	53.18	54.33	54.33	-1.19%	72,972
Mar 26, 2026	53.90	55.80	54.15	54.99	54.99	0.78%	80,051
Mar 25, 2026	56.30	55.55	54.20	54.57	54.56	-2.30%	110,076
Mar 24, 2026	56.10	56.75	55.15	55.85	55.85	1.27%	79,311
Mar 23, 2026	55.00	56.85	53.50	55.15	55.15	-2.04%	65,689
Mar 20, 2026	57.08	57.30	56.05	56.30	56.30	-1.17%	243,438
Mar 19, 2026	56.73	57.35	56.55	56.97	56.97	-1.46%	332,329
Mar 18, 2026	58.35	58.40	57.30	57.81	57.81	-0.15%	3,458,002
Mar 17, 2026	56.78	58.05	55.75	57.90	57.90	4.13%	64,250
Mar 16, 2026	56.40	56.60	55.48	55.60	55.60	-1.51%	25,086
Mar 13, 2026	56.45	56.88	55.68	56.46	56.46	-2.63%	54,254
Mar 12, 2026	57.25	58.65	56.73	57.98	57.98	-1.01%	147,039
Mar 11, 2026	59.88	60.05	56.88	58.57	58.57	-2.92%	4,423,705
Mar 10, 2026	60.55	61.00	59.55	60.33	60.33	2.51%	8,097,642
Mar 9, 2026	60.03	60.00	58.10	58.85	58.85	1.04%	412,153
Mar 6, 2026	57.55	62.25	58.03	58.24	58.24	-0.43%	284,534
Mar 5, 2026	55.30	62.40	56.55	58.49	58.49	1.57%	299,012
Mar 4, 2026	54.98	57.85	54.95	57.59	56.38	4.11%	93,697
Mar 3, 2026	56.23	56.20	55.00	55.32	54.16	-3.00%	309,717
Mar 2, 2026	56.00	57.75	56.60	57.03	55.83	-1.12%	1,846,092
Feb 27, 2026	57.85	58.05	57.50	57.67	56.46	0.04%	115,957
Feb 26, 2026	56.80	58.30	56.45	57.65	56.44	1.25%	114,630
Feb 25, 2026	56.20	57.00	56.20	56.94	55.74	1.29%	59,919
Feb 24, 2026	55.28	56.50	55.40	56.21	55.03	1.58%	6,513,983
Feb 23, 2026	56.30	56.20	54.60	55.34	54.17	-0.92%	6,639,903
Feb 20, 2026	55.25	56.40	55.05	55.85	54.68	0.17%	31,508
Feb 19, 2026	55.95	56.08	55.10	55.75	54.58	1.38%	805,628
Feb 18, 2026	54.53	55.55	54.25	54.99	53.84	1.79%	9,395
Feb 17, 2026	54.20	54.20	53.70	54.03	52.89	-0.46%	33,586
Feb 16, 2026	55.30	55.35	54.20	54.27	53.13	-1.50%	420,772
Feb 13, 2026	54.33	55.35	53.90	55.10	53.94	0.17%	201,216
Feb 12, 2026	55.33	55.40	54.25	55.00	53.85	1.06%	27,312
Feb 11, 2026	55.50	55.30	54.35	54.43	53.29	-1.67%	21,093
Feb 10, 2026	55.35	56.15	55.10	55.35	54.19	0.91%	23,362
Feb 9, 2026	55.68	55.60	54.50	54.85	53.70	-0.86%	34,360
Feb 6, 2026	55.28	55.35	54.30	55.33	54.16	-0.49%	156,658
Feb 5, 2026	55.90	56.15	54.75	55.60	54.43	0.45%	677,329
Feb 4, 2026	55.50	55.85	55.13	55.35	54.19	-0.70%	188,976
Feb 3, 2026	55.90	55.98	55.48	55.74	54.57	-1.04%	78,971
Feb 2, 2026	56.60	57.20	55.95	56.33	55.15	-2.31%	209,981
Jan 30, 2026	59.25	59.45	56.15	57.66	56.45	-3.49%	160,276
Jan 29, 2026	60.53	60.30	58.95	59.75	58.49	-1.00%	50,242
Jan 28, 2026	61.03	60.55	59.95	60.35	59.08	-0.28%	16,708
Jan 27, 2026	61.23	61.15	60.25	60.52	59.25	-0.54%	970,132
Jan 26, 2026	61.65	61.15	59.90	60.85	59.57	-0.73%	57,524
Jan 23, 2026	60.93	61.85	61.15	61.30	60.01	1.12%	122,531
Jan 22, 2026	61.03	61.30	60.45	60.62	59.35	0.59%	6,607,801
Jan 21, 2026	59.73	60.75	59.40	60.26	59.00	0.51%	72,920
Jan 20, 2026	60.35	60.45	59.55	59.96	58.70	-2.10%	61,415
Jan 19, 2026	61.20	61.50	60.95	61.25	59.96	-2.46%	189,703