LON:0O8V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.29	46.74	45.94	46.48	46.48	0.17%	793
Mar 26, 2026	46.21	46.64	45.98	46.40	46.40	0.96%	4,086
Mar 25, 2026	46.00	46.84	45.78	45.96	45.96	0.35%	134,506
Mar 24, 2026	45.36	45.92	44.44	45.80	45.80	1.15%	1,006
Mar 23, 2026	45.34	45.64	44.12	45.28	45.28	-1.86%	3,177
Mar 20, 2026	48.29	48.68	45.70	46.14	46.14	-3.96%	1,859
Mar 19, 2026	47.01	48.10	46.12	48.04	48.04	1.35%	2,730
Mar 18, 2026	47.41	47.50	46.42	47.40	47.40	-0.59%	161
Mar 17, 2026	47.09	47.96	47.48	47.68	47.68	-0.13%	4,849
Mar 16, 2026	48.26	48.24	47.52	47.74	47.74	0.13%	128,330
Mar 13, 2026	48.17	49.18	47.32	47.68	47.68	-1.12%	15,501
Mar 12, 2026	47.96	48.26	47.74	48.22	48.22	0.67%	2,786
Mar 11, 2026	47.57	48.00	47.50	47.90	47.90	0.67%	6,259
Mar 10, 2026	47.68	47.68	46.86	47.58	47.58	0.08%	6,543
Mar 9, 2026	46.10	47.54	45.82	47.54	47.54	2.55%	8,778
Mar 6, 2026	45.64	46.50	45.76	46.36	46.36	1.49%	2,899
Mar 5, 2026	45.60	46.54	44.74	45.68	45.68	0.62%	2,113
Mar 4, 2026	44.73	45.56	45.14	45.40	45.40	0.18%	3,294
Mar 3, 2026	45.64	45.98	44.82	45.32	45.32	-1.77%	2,166
Mar 2, 2026	45.87	47.50	45.90	46.14	46.14	-0.22%	25,671
Feb 27, 2026	46.96	46.60	45.66	46.24	46.24	-0.34%	2,929
Feb 26, 2026	46.69	46.72	45.80	46.40	46.40	-0.73%	4,713
Feb 25, 2026	45.72	48.34	45.30	46.74	46.74	6.91%	9,435
Feb 24, 2026	43.13	43.96	43.08	43.72	43.72	1.34%	611
Feb 23, 2026	44.25	44.20	42.94	43.14	43.14	-1.95%	6,054
Feb 20, 2026	45.45	45.00	43.80	44.00	44.00	-3.21%	3,116
Feb 19, 2026	44.82	45.48	44.34	45.46	45.46	1.43%	3,472
Feb 18, 2026	44.75	45.08	44.56	44.82	44.82	0.49%	4,996
Feb 17, 2026	44.04	45.02	43.20	44.60	44.60	0.50%	3,944
Feb 16, 2026	44.00	44.52	43.58	44.38	44.38	1.00%	1,007
Feb 13, 2026	43.28	44.32	43.22	43.94	43.94	0.50%	778
Feb 12, 2026	43.41	44.38	42.68	43.72	43.72	0.69%	12,717
Feb 11, 2026	43.22	44.22	42.50	43.42	43.42	-0.09%	2,496
Feb 10, 2026	42.98	43.60	42.70	43.46	43.46	1.31%	4,299
Feb 9, 2026	41.76	43.58	42.72	42.90	42.90	0.19%	2,610
Feb 6, 2026	41.93	42.82	42.30	42.82	42.82	0.94%	2,431
Feb 5, 2026	42.42	42.48	41.66	42.42	42.42	-0.56%	4,507
Feb 4, 2026	42.37	43.06	42.24	42.66	42.66	1.72%	2,438
Feb 3, 2026	42.35	42.50	41.78	41.94	41.94	-0.38%	2,367
Feb 2, 2026	42.21	42.28	41.68	42.10	42.10	-0.28%	60,461
Jan 30, 2026	42.35	42.22	41.94	42.22	42.22	0.76%	2,003
Jan 29, 2026	41.81	42.42	41.40	41.90	41.90	1.33%	14,307
Jan 28, 2026	41.03	41.50	41.20	41.35	41.35	0.90%	60,414
Jan 27, 2026	40.71	41.24	40.26	40.98	40.98	1.44%	2,724
Jan 26, 2026	40.77	40.72	40.40	40.40	40.40	-	38,532
Jan 23, 2026	40.50	40.76	40.28	40.40	40.40	-0.49%	33,553
Jan 22, 2026	40.90	41.10	40.38	40.60	40.60	0.25%	37,040
Jan 21, 2026	40.61	40.68	40.28	40.50	40.50	-0.34%	171,211
Jan 20, 2026	39.49	40.72	39.47	40.64	40.64	2.83%	206,152
Jan 19, 2026	39.01	39.62	38.78	39.52	39.52	-0.70%	9,266