LON:0O5V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.44	18.44	18.20	18.20	18.20	-3.50%	80
Sep 21, 2026	18.36	18.86	18.36	18.86	18.86	0.96%	203
Sep 18, 2026	18.68	18.68	18.68	18.68	18.68	-0.32%	14
Sep 17, 2026	18.74	18.80	18.74	18.74	18.74	4.23%	276
Sep 15, 2026	17.82	18.12	17.78	17.98	17.98	1.47%	1,404
Sep 14, 2026	17.72	17.72	17.72	17.72	17.72	0.45%	10
Sep 11, 2026	17.64	17.64	17.64	17.64	17.64	0.68%	55
Sep 9, 2026	17.26	17.54	17.26	17.52	17.52	1.74%	96
Sep 8, 2026	17.42	17.42	17.16	17.22	17.22	0.47%	1,021
Sep 7, 2026	17.14	17.14	17.14	17.14	17.14	-0.70%	26
Sep 4, 2026	17.38	17.38	17.26	17.26	17.26	1.41%	1,993
Sep 3, 2026	17.02	17.02	17.02	17.02	17.02	0.35%	50
Sep 2, 2026	17.10	17.20	16.96	16.96	16.96	-1.77%	136
Sep 1, 2026	17.64	17.64	17.18	17.27	17.27	2.17%	3,698
Aug 27, 2026	17.14	17.14	16.90	16.90	16.90	2.18%	22
Aug 24, 2026	16.60	16.62	16.38	16.54	16.54	-	998
Aug 21, 2026	16.52	16.54	16.52	16.54	16.54	-2.59%	5
Aug 20, 2026	16.98	16.98	16.98	16.98	16.98	0.47%	4
Aug 19, 2026	16.90	16.90	16.90	16.90	16.90	-3.21%	758
Aug 18, 2026	17.46	17.46	17.46	17.46	17.46	1.39%	100
Aug 12, 2026	17.22	17.22	17.22	17.22	17.22	0.12%	4
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