LON:0O5H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.68	48.43	47.30	48.42	48.42	1.59%	48,313
Jun 25, 2026	48.13	48.16	47.66	47.66	47.66	-0.11%	111,151
Jun 24, 2026	48.45	48.26	47.42	47.71	47.71	-0.48%	1,232,250
Jun 23, 2026	47.82	48.30	47.28	47.95	47.94	-0.99%	292,091
Jun 22, 2026	48.89	49.03	47.88	48.42	48.42	-0.53%	6,416,423
Jun 18, 2026	48.10	48.96	47.52	48.68	48.68	1.09%	929,747
Jun 17, 2026	51.85	52.40	47.28	48.15	48.15	-7.71%	1,475,066
Jun 16, 2026	52.65	52.90	51.60	52.17	52.17	-0.77%	125,807
Jun 15, 2026	52.90	53.50	52.35	52.58	52.58	-2.36%	122,774
Jun 12, 2026	52.78	53.85	51.85	53.85	53.85	2.92%	263,944
Jun 11, 2026	53.35	53.10	51.90	52.32	52.32	-1.77%	32,910
Jun 10, 2026	53.80	53.95	52.95	53.26	53.26	-2.06%	54,121
Jun 9, 2026	54.25	54.75	53.65	54.38	54.38	0.15%	1,007,198
Jun 8, 2026	54.60	54.60	53.50	54.30	54.30	-2.89%	87,112
Jun 5, 2026	55.78	56.20	55.30	55.92	55.92	1.97%	46,230
Jun 4, 2026	53.65	55.65	53.50	54.84	54.84	2.05%	1,087,421
Jun 3, 2026	54.13	54.13	52.73	53.74	53.74	0.16%	63,130
Jun 2, 2026	53.25	54.33	53.09	53.65	53.65	1.51%	186,487
Jun 1, 2026	53.28	54.20	52.65	52.85	52.85	-2.12%	234,156
May 29, 2026	51.78	54.80	51.95	54.00	54.00	0.17%	124,722
May 28, 2026	53.63	56.25	52.60	53.91	53.91	-12.02%	720,043
May 27, 2026	62.25	62.85	61.10	61.27	61.27	-0.85%	4,900,112
May 26, 2026	62.25	62.30	61.30	61.80	61.80	-1.44%	66,789
May 25, 2026	61.00	62.80	61.00	62.70	62.70	3.81%	76,048
May 22, 2026	60.18	60.60	60.00	60.40	60.40	0.75%	68,266
May 21, 2026	60.28	61.65	59.70	59.95	59.95	0.95%	153,932
May 20, 2026	58.68	60.70	58.65	59.38	59.38	2.28%	253,910
May 19, 2026	57.75	58.40	57.80	58.06	58.06	0.91%	162,403
May 18, 2026	55.10	57.80	54.95	57.53	57.53	3.64%	133,893
May 15, 2026	56.80	56.90	55.20	55.51	55.51	-1.75%	1,236,738
May 13, 2026	56.58	56.90	56.40	56.50	56.50	-0.08%	6,409
May 12, 2026	57.35	57.30	56.15	56.54	56.54	-0.63%	39,572
May 11, 2026	55.80	57.40	55.85	56.90	56.90	2.15%	75,331
May 8, 2026	56.50	56.15	55.55	55.70	55.70	-1.46%	62,541
May 7, 2026	56.45	56.58	56.00	56.53	56.53	0.45%	119,404
May 6, 2026	55.63	56.80	55.90	56.27	56.27	0.46%	133,558
May 5, 2026	55.25	56.55	55.20	56.02	56.02	1.50%	67,887
May 4, 2026	54.50	55.40	53.70	55.19	55.19	3.59%	93,384
Apr 30, 2026	53.20	53.75	52.80	53.28	53.28	-1.20%	1,376,462
Apr 29, 2026	54.30	54.55	53.35	53.92	53.92	-1.27%	92,611
Apr 28, 2026	54.13	54.95	53.95	54.62	54.62	0.33%	826,972
Apr 27, 2026	54.83	54.75	54.05	54.44	54.44	-0.69%	18,943
Apr 24, 2026	55.73	55.68	54.50	54.81	54.81	-1.50%	117,836
Apr 23, 2026	56.28	56.55	55.50	55.65	55.65	-0.80%	2,206,107
Apr 22, 2026	56.93	57.00	55.90	56.10	56.10	-1.96%	91,374
Apr 21, 2026	57.10	57.75	56.70	57.22	57.22	0.41%	14,450
Apr 20, 2026	57.70	57.40	56.68	56.99	56.99	-1.49%	30,387
Apr 17, 2026	57.33	58.10	57.00	57.85	57.85	1.60%	121,297
Apr 16, 2026	57.35	57.20	56.65	56.94	56.94	-0.07%	337,197
Apr 15, 2026	56.95	57.25	56.65	56.98	56.98	0.14%	1,127,189