LON:0O5H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	51.70	52.55	51.45	52.55	52.55	1.86%	98,997
Aug 10, 2026	50.50	51.65	50.10	51.59	51.59	2.36%	24,132
Aug 7, 2026	49.52	50.75	50.40	50.40	50.40	2.65%	74,963
Aug 6, 2026	49.50	49.66	49.04	49.10	49.10	-0.45%	13,822
Aug 5, 2026	49.39	49.60	49.16	49.32	49.32	0.04%	16,872
Aug 4, 2026	49.25	49.66	48.82	49.30	49.30	0.33%	39,371
Aug 3, 2026	48.77	49.38	48.38	49.14	49.14	0.86%	21,197
Jul 31, 2026	49.03	49.26	48.30	48.72	48.72	-0.04%	31,065
Jul 30, 2026	48.75	49.30	48.72	48.74	48.74	-0.04%	14,244
Jul 29, 2026	48.78	48.76	47.52	48.76	48.76	-0.08%	96,202
Jul 28, 2026	48.20	48.80	47.78	48.80	48.80	0.74%	72,181
Jul 27, 2026	47.53	48.70	47.62	48.44	48.44	3.50%	45,704
Jul 24, 2026	46.04	46.80	46.03	46.80	46.80	2.10%	8,829
Jul 23, 2026	46.49	46.42	45.75	45.84	45.84	-1.25%	1,695,628
Jul 22, 2026	46.37	47.12	46.22	46.42	46.42	-0.09%	30,141
Jul 21, 2026	46.33	46.75	45.88	46.46	46.46	-	75,278
Jul 20, 2026	46.88	46.82	46.30	46.46	46.46	-0.68%	32,301
Jul 17, 2026	47.43	47.62	46.76	46.78	46.78	-2.17%	95,357
Jul 16, 2026	47.91	48.02	46.80	47.82	47.82	0.13%	83,544
Jul 15, 2026	47.79	47.86	46.80	47.76	47.76	1.02%	1,139,014
Jul 14, 2026	51.58	51.60	47.04	47.28	47.28	-9.08%	182,527
Jul 13, 2026	51.28	52.00	51.15	52.00	52.00	1.27%	19,653
Jul 10, 2026	51.02	51.90	50.80	51.35	51.35	0.49%	10,382
Jul 9, 2026	50.43	51.20	50.35	51.10	51.10	2.00%	17,098
Jul 8, 2026	51.78	50.80	49.92	50.10	50.10	-4.11%	14,261
Jul 7, 2026	52.30	52.70	51.90	52.25	52.25	0.67%	6,056,476
Jul 6, 2026	52.60	52.58	51.60	51.90	51.90	-1.10%	33,985
Jul 3, 2026	51.85	52.55	51.20	52.48	52.48	1.50%	49,597
Jul 2, 2026	50.52	51.70	50.25	51.70	51.70	2.58%	9,882
Jul 1, 2026	49.57	50.40	49.15	50.40	50.40	1.98%	6,020,554
Jun 30, 2026	49.45	49.79	49.13	49.42	49.42	0.32%	223,413
Jun 29, 2026	48.56	49.95	48.36	49.26	49.26	1.73%	4,105,115
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