LON:0O5H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	51.90	52.40	51.80	52.30	52.30	1.64%	26,916
Sep 3, 2026	52.55	53.70	52.55	52.65	51.46	-0.09%	3,780,084
Sep 2, 2026	52.68	53.20	51.95	52.70	51.51	-0.61%	64,297
Sep 1, 2026	53.90	54.10	52.70	53.02	51.82	-1.81%	815,382
Aug 31, 2026	54.55	54.55	53.85	54.00	52.78	-1.01%	43,568
Aug 28, 2026	54.30	55.65	53.55	54.55	53.31	5.35%	339,338
Aug 27, 2026	55.08	55.73	51.75	51.78	50.61	-6.20%	39,848
Aug 26, 2026	55.98	56.00	54.45	55.20	53.95	-0.47%	4,014,066
Aug 25, 2026	56.03	56.20	55.20	55.46	54.21	-0.34%	4,852,770
Aug 24, 2026	55.90	56.25	55.65	55.65	54.39	-0.36%	159,116
Aug 21, 2026	55.68	56.15	55.10	55.85	54.58	1.27%	8,186,285
Aug 20, 2026	55.88	55.95	55.05	55.15	53.90	-0.72%	28,208
Aug 19, 2026	54.30	55.98	54.33	55.55	54.29	1.55%	145,785
Aug 18, 2026	53.40	55.00	54.15	54.70	53.46	2.34%	84,934
Aug 17, 2026	53.65	54.28	53.45	53.45	52.24	-0.09%	14,052
Aug 14, 2026	53.85	54.10	53.40	53.50	52.29	-0.37%	21,899
Aug 13, 2026	52.73	53.70	52.25	53.70	52.48	2.58%	48,554
Aug 12, 2026	52.35	52.65	52.25	52.35	51.16	-0.38%	16,125
Aug 11, 2026	51.70	52.55	51.45	52.55	51.36	1.86%	98,997
Aug 10, 2026	50.50	51.65	50.10	51.59	50.42	2.36%	24,132
Aug 7, 2026	49.52	50.75	50.40	50.40	49.26	2.65%	74,963
Aug 6, 2026	49.50	49.66	49.04	49.10	47.99	-0.45%	13,822
Aug 5, 2026	49.39	49.60	49.16	49.32	48.20	0.04%	16,872
Aug 4, 2026	49.25	49.66	48.82	49.30	48.18	0.33%	39,371
Aug 3, 2026	48.77	49.38	48.38	49.14	48.03	0.86%	21,197
Jul 31, 2026	49.03	49.26	48.30	48.72	47.62	-0.04%	31,065
Jul 30, 2026	48.75	49.30	48.72	48.74	47.64	-0.04%	14,244
Jul 29, 2026	48.78	48.76	47.52	48.76	47.66	-0.08%	96,202
Jul 28, 2026	48.20	48.80	47.78	48.80	47.69	0.74%	72,181
Jul 27, 2026	47.53	48.70	47.62	48.44	47.34	3.50%	45,704
Jul 24, 2026	46.04	46.80	46.03	46.80	45.74	2.10%	8,829
Jul 23, 2026	46.49	46.42	45.75	45.84	44.80	-1.25%	1,695,628
Jul 22, 2026	46.37	47.12	46.22	46.42	45.37	-0.09%	30,141
Jul 21, 2026	46.33	46.75	45.88	46.46	45.41	-	75,278
Jul 20, 2026	46.88	46.82	46.30	46.46	45.41	-0.68%	32,301
Jul 17, 2026	47.43	47.62	46.76	46.78	45.72	-2.17%	95,357
Jul 16, 2026	47.91	48.02	46.80	47.82	46.74	0.13%	83,544
Jul 15, 2026	47.79	47.86	46.80	47.76	46.68	1.02%	1,139,014
Jul 14, 2026	51.58	51.60	47.04	47.28	46.21	-9.08%	182,527
Jul 13, 2026	51.28	52.00	51.15	52.00	50.82	1.27%	19,653
Jul 10, 2026	51.02	51.90	50.80	51.35	50.19	0.49%	10,382
Jul 9, 2026	50.43	51.20	50.35	51.10	49.94	2.00%	17,098
Jul 8, 2026	51.78	50.80	49.92	50.10	48.97	-4.11%	14,261
Jul 7, 2026	52.30	52.70	51.90	52.25	51.07	0.67%	6,056,476
Jul 6, 2026	52.60	52.58	51.60	51.90	50.72	-1.10%	33,985
Jul 3, 2026	51.85	52.55	51.20	52.48	51.29	1.50%	49,597
Jul 2, 2026	50.52	51.70	50.25	51.70	50.53	2.58%	9,882
Jul 1, 2026	49.57	50.40	49.15	50.40	49.26	1.98%	6,020,554
Jun 30, 2026	49.45	49.79	49.13	49.42	48.30	0.32%	223,413
Jun 29, 2026	48.56	49.95	48.36	49.26	48.14	1.73%	4,105,115