LON:0O7D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	500.00	505.20	497.10	502.17	502.17	-0.20%	34,298
Jun 4, 2026	520.00	516.60	501.40	503.20	503.20	-2.31%	42,758
Jun 3, 2026	507.05	517.80	507.40	515.11	515.11	2.54%	43,602
Jun 2, 2026	490.00	505.00	496.10	502.34	502.34	1.56%	14,860
Jun 1, 2026	513.80	503.40	490.30	494.60	494.60	-1.99%	112,226
May 29, 2026	506.65	512.10	499.60	504.63	504.63	-0.59%	24,887
May 28, 2026	499.30	512.20	499.80	507.60	507.60	0.92%	21,013
May 27, 2026	525.10	518.80	500.40	503.00	503.00	-3.12%	933,963
May 26, 2026	540.00	529.80	513.40	519.20	519.20	-1.62%	489,861
May 22, 2026	529.20	531.20	522.00	527.73	527.73	-0.11%	125,112
May 21, 2026	540.20	532.40	522.20	528.30	528.30	-1.82%	388,855
May 20, 2026	540.20	539.80	528.40	538.07	538.07	1.07%	303,659
May 19, 2026	529.30	540.20	529.70	532.37	532.37	-1.05%	25,125
May 18, 2026	535.60	541.80	531.80	538.01	538.01	1.58%	835,904
May 15, 2026	526.00	534.00	522.60	529.64	529.64	0.25%	314,271
May 14, 2026	528.30	528.30	528.30	528.30	528.30	0.22%	-
May 13, 2026	516.80	530.00	520.00	527.13	527.13	2.78%	35,490
May 12, 2026	522.80	539.60	524.00	534.88	512.87	1.81%	624,800
May 11, 2026	533.00	533.60	521.90	525.37	503.75	-0.81%	444,049
May 8, 2026	516.50	536.60	527.50	529.64	507.84	0.37%	33,260
May 7, 2026	528.60	535.20	522.80	527.71	505.99	0.04%	600,730
May 6, 2026	553.00	552.00	513.40	527.49	505.78	-3.14%	43,553
May 5, 2026	542.40	552.80	538.40	544.61	522.20	0.26%	15,702
May 4, 2026	540.00	551.80	536.10	543.22	520.87	2.30%	49,750
Apr 30, 2026	536.90	539.00	528.20	531.00	509.15	-1.07%	44,391
Apr 29, 2026	543.20	545.00	530.60	536.73	514.65	-0.47%	22,216
Apr 28, 2026	537.20	542.60	533.60	539.28	517.09	0.32%	50,550
Apr 27, 2026	544.50	546.00	533.00	537.56	515.43	-2.49%	32,669
Apr 24, 2026	558.10	565.60	536.80	551.28	528.59	3.00%	127,981
Apr 23, 2026	541.60	544.00	531.00	535.22	513.19	-0.72%	30,981
Apr 22, 2026	528.50	544.40	528.00	539.10	516.91	3.07%	53,262
Apr 21, 2026	523.50	527.60	517.60	523.02	501.50	0.16%	107,810
Apr 20, 2026	529.90	531.20	518.00	522.16	500.67	-1.57%	22,861
Apr 17, 2026	548.80	555.20	513.20	530.49	508.66	-3.81%	75,579
Apr 16, 2026	554.50	557.00	548.20	551.48	528.79	0.41%	55,669
Apr 15, 2026	540.00	554.60	542.00	549.21	526.61	-0.80%	150,505
Apr 14, 2026	565.30	567.60	542.60	553.64	530.86	-3.43%	103,573
Apr 13, 2026	571.30	579.20	568.00	573.33	549.73	3.66%	196,752
Apr 10, 2026	554.60	558.60	547.20	553.06	530.30	-0.21%	89,611
Apr 9, 2026	545.20	562.80	541.80	554.21	531.40	4.11%	57,512
Apr 8, 2026	568.50	575.00	521.60	532.34	510.43	-9.86%	642,593
Apr 7, 2026	577.50	598.60	576.40	590.55	566.25	3.75%	68,416
Apr 2, 2026	569.20	569.20	569.20	569.20	545.78	1.67%	-
Apr 1, 2026	558.10	565.40	553.40	559.86	536.82	-1.01%	44,731
Mar 31, 2026	564.00	569.60	560.60	565.56	542.28	2.38%	165,979
Mar 30, 2026	540.50	561.00	544.20	552.42	529.68	3.65%	57,602
Mar 27, 2026	536.10	539.60	531.40	532.96	511.03	-0.23%	80,207
Mar 26, 2026	529.30	537.40	525.40	534.17	512.19	2.09%	112,971
Mar 25, 2026	516.30	529.60	513.80	523.23	501.70	6.00%	492,882
Mar 24, 2026	490.80	520.80	493.60	493.60	473.29	-1.72%	55,435