LON:0O5V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	16.92	17.20	16.92	17.20	17.20	5.01%	120
Aug 10, 2026	16.46	16.46	16.38	16.38	16.38	0.12%	38
Aug 7, 2026	17.22	17.22	16.36	16.36	16.36	-5.87%	20
Aug 6, 2026	17.72	17.72	17.36	17.38	17.38	-2.80%	4,520
Aug 5, 2026	19.12	19.12	17.62	17.88	17.88	-6.39%	2,210
Aug 4, 2026	18.60	19.10	18.60	19.10	19.10	4.14%	106
Aug 3, 2026	17.58	18.40	17.42	18.34	18.34	10.88%	1,422
Jul 31, 2026	16.54	16.54	16.54	16.54	16.54	3.76%	50
Jul 30, 2026	15.84	16.02	15.84	15.94	15.94	4.59%	159
Jul 28, 2026	15.24	15.24	15.24	15.24	15.24	1.46%	188
Jul 22, 2026	14.76	15.02	14.70	15.02	15.02	3.99%	1,179
Jul 21, 2026	14.50	14.50	14.38	14.44	14.44	-2.47%	8,039
Jul 17, 2026	14.81	14.81	14.81	14.81	14.81	-0.61%	1,000
Jul 16, 2026	14.90	14.90	14.90	14.90	14.90	1.36%	14
Jul 14, 2026	14.96	14.96	14.70	14.70	14.70	-2.65%	30
Jul 13, 2026	15.06	15.10	15.06	15.10	15.10	3.71%	118
Jul 9, 2026	14.88	14.88	14.56	14.56	14.56	-1.36%	39
Jul 8, 2026	13.90	14.76	13.90	14.76	14.76	5.43%	328
Jul 7, 2026	14.00	14.00	14.00	14.00	14.00	0.14%	7
Jul 6, 2026	13.98	13.98	13.98	13.98	13.98	1.30%	6
Jul 3, 2026	13.64	13.80	13.54	13.80	13.80	1.02%	1,072
Jul 2, 2026	13.66	13.66	13.66	13.66	13.66	3.88%	8
Jul 1, 2026	13.15	13.15	13.15	13.15	13.15	-0.98%	8
Jun 30, 2026	13.36	13.36	13.22	13.28	13.28	4.24%	1,069
Jun 26, 2026	12.72	12.74	12.72	12.74	12.74	0.31%	20
Jun 25, 2026	12.70	12.70	12.70	12.70	12.70	1.28%	631
Jun 24, 2026	12.54	12.54	12.54	12.54	12.54	-0.32%	7
Jun 23, 2026	12.58	12.58	12.58	12.58	12.58	4.31%	5
Jun 22, 2026	12.06	12.06	12.06	12.06	12.06	4.69%	10
Jun 19, 2026	11.52	11.52	11.52	11.52	11.52	-	89
Jun 16, 2026	11.66	11.66	11.52	11.52	11.52	15.78%	229
Jun 9, 2026	10.00	10.04	9.95	9.95	9.95	9.34%	992
May 26, 2026	9.11	9.11	9.10	9.10	9.10	4.84%	46
May 19, 2026	8.68	8.68	8.68	8.68	8.68	-0.12%	22
May 18, 2026	8.69	8.69	8.69	8.69	8.69	0.17%	716
May 15, 2026	8.68	8.68	8.68	8.68	8.68	1.23%	76
May 11, 2026	8.57	8.57	8.57	8.57	8.57	-1.61%	86
May 6, 2026	8.71	8.71	8.71	8.71	8.71	0.47%	508
Apr 29, 2026	9.24	9.24	9.18	9.18	8.67	0.77%	323
Apr 23, 2026	9.10	9.11	9.10	9.11	8.60	-4.61%	307
Apr 17, 2026	9.39	9.56	9.39	9.55	9.02	3.69%	918
Apr 16, 2026	9.21	9.21	9.21	9.21	8.70	-1.60%	27
Apr 14, 2026	9.29	9.36	9.29	9.36	8.84	2.63%	127
Apr 9, 2026	9.09	9.12	9.05	9.12	8.61	6.92%	55
Mar 27, 2026	8.52	8.53	8.52	8.53	8.06	-1.10%	356
Mar 23, 2026	8.67	8.68	8.62	8.63	8.15	1.17%	521
Mar 12, 2026	8.53	8.53	8.53	8.53	8.05	1.61%	76
Mar 6, 2026	8.39	8.39	8.39	8.39	7.92	-0.83%	30
Mar 3, 2026	8.46	8.46	8.46	8.46	7.99	-7.24%	388
Feb 27, 2026	9.12	9.12	9.12	9.12	8.61	-0.98%	7