LON:0O8V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	46.75	47.16	46.40	47.00	47.00	1.08%	1,952
Aug 10, 2026	46.84	47.72	46.16	46.50	46.50	-	4,496
Aug 7, 2026	46.84	46.82	46.38	46.50	46.50	-0.47%	2,073
Aug 6, 2026	47.09	47.50	46.72	46.72	46.72	-0.49%	3,561
Aug 5, 2026	48.48	48.30	46.95	46.95	46.95	-2.23%	2,808
Aug 4, 2026	49.01	49.04	48.02	48.02	48.02	-1.96%	2,752
Aug 3, 2026	49.40	49.18	48.29	48.98	48.98	-	1,728
Jul 31, 2026	48.59	49.46	48.50	48.98	48.98	2.60%	25,941
Jul 30, 2026	47.28	49.40	47.58	47.74	47.74	1.94%	91,637
Jul 29, 2026	45.81	46.91	45.82	46.83	46.83	1.76%	1,169
Jul 28, 2026	46.33	46.28	45.87	46.02	46.02	-0.60%	3,795
Jul 27, 2026	47.09	47.10	46.23	46.30	46.30	-1.97%	80,545
Jul 24, 2026	47.30	47.38	46.96	47.23	47.23	0.11%	625
Jul 23, 2026	47.34	47.36	46.96	47.18	47.18	1.68%	112,495
Jul 22, 2026	46.40	47.16	46.16	46.40	46.40	-1.28%	178,658
Jul 21, 2026	47.01	47.16	45.88	47.00	47.00	-0.13%	41,836
Jul 20, 2026	47.03	47.50	46.62	47.06	47.06	-0.21%	1,082
Jul 17, 2026	46.86	47.38	46.86	47.16	47.16	0.26%	3,123
Jul 16, 2026	47.20	47.68	46.50	47.04	47.04	-0.72%	1,227
Jul 15, 2026	47.49	48.08	47.34	47.38	47.38	-0.94%	7,002
Jul 14, 2026	47.81	48.08	47.46	47.83	47.83	0.99%	126,181
Jul 13, 2026	47.34	47.88	47.04	47.36	47.36	1.02%	20,042
Jul 10, 2026	47.41	47.46	46.80	46.88	46.88	-0.85%	2,176
Jul 9, 2026	47.32	47.66	46.56	47.28	47.28	-0.51%	793
Jul 8, 2026	46.80	47.52	46.80	47.52	47.52	1.93%	36,020
Jul 7, 2026	46.31	46.88	46.12	46.62	46.62	-0.11%	1,432
Jul 6, 2026	46.58	46.74	46.24	46.67	46.67	0.63%	1,854
Jul 3, 2026	45.20	46.38	45.24	46.38	46.38	4.41%	4,558
Jul 2, 2026	44.23	45.44	44.42	44.42	44.42	-0.05%	65,382
Jul 1, 2026	45.30	45.72	44.16	44.44	44.44	-2.33%	5,474
Jun 30, 2026	45.24	45.70	45.24	45.50	45.50	0.04%	2,060
Jun 29, 2026	45.51	45.87	45.36	45.48	45.48	0.40%	7,464
Jun 26, 2026	45.30	45.96	45.26	45.30	45.30	-0.18%	70,067
Jun 25, 2026	45.20	45.52	45.04	45.38	45.38	-0.09%	4,715
Jun 24, 2026	46.23	45.94	45.30	45.42	45.42	-1.56%	2,888
Jun 23, 2026	45.70	46.18	45.52	46.14	46.14	1.28%	1,178
Jun 22, 2026	45.87	45.66	45.40	45.56	45.56	0.04%	1,125
Jun 19, 2026	45.09	45.62	45.16	45.54	45.54	0.80%	73,920
Jun 18, 2026	45.49	45.68	45.06	45.18	45.18	-1.14%	398
Jun 17, 2026	45.43	45.70	45.07	45.70	45.70	0.48%	1,659
Jun 16, 2026	45.09	46.02	45.10	45.48	45.48	0.26%	1,307
Jun 15, 2026	46.23	46.06	45.12	45.36	45.36	-1.05%	3,239
Jun 12, 2026	46.35	46.00	45.24	45.84	45.84	-0.04%	1,000
Jun 11, 2026	46.12	46.20	45.66	45.86	45.86	-	83,056
Jun 10, 2026	45.72	45.86	45.18	45.86	45.86	1.10%	967
Jun 9, 2026	46.00	45.94	45.36	45.36	45.36	-1.43%	6,320
Jun 8, 2026	46.10	46.85	46.00	46.02	46.02	-1.07%	7,401
Jun 5, 2026	45.74	46.52	45.82	46.52	46.52	1.17%	705
Jun 4, 2026	46.46	46.08	45.77	45.98	45.98	-0.73%	473
Jun 3, 2026	46.35	46.32	45.95	46.32	46.32	0.61%	446