LON:0O5H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	55.73	57.25	55.95	56.90	56.90	3.02%	159,220
Apr 13, 2026	54.85	55.45	54.55	55.23	55.23	-0.67%	68,575
Apr 10, 2026	53.90	56.05	53.70	55.60	55.60	3.49%	114,696
Apr 9, 2026	55.58	54.65	53.15	53.73	53.73	-3.33%	81,780
Apr 8, 2026	55.45	56.20	54.85	55.58	55.58	1.03%	132,997
Apr 7, 2026	54.75	55.30	53.85	55.01	55.01	1.03%	65,142
Apr 2, 2026	55.28	55.18	54.45	54.45	54.45	-2.92%	39,239
Apr 1, 2026	56.30	56.40	55.60	56.09	56.09	0.72%	1,022,981
Mar 31, 2026	56.03	56.20	54.95	55.69	55.69	2.20%	63,426
Mar 30, 2026	54.93	55.85	54.08	54.49	54.49	0.28%	22,118
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