LON:0O8V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	45.09	46.14	45.10	46.14	46.14	2.44%	23,629
May 12, 2026	44.63	45.22	44.52	45.04	45.04	0.76%	100
May 11, 2026	44.48	44.78	44.16	44.70	44.70	1.13%	818
May 8, 2026	43.83	44.36	43.88	44.20	44.20	-	2,330
May 7, 2026	44.37	44.84	42.88	44.20	44.20	-0.45%	52,869
May 6, 2026	43.55	44.40	43.40	44.40	44.40	2.78%	403,006
May 5, 2026	43.05	43.78	42.80	43.20	43.20	1.22%	301,677
May 4, 2026	42.68	42.70	42.16	42.68	42.68	1.23%	2,668
Apr 30, 2026	41.95	42.86	41.90	42.16	42.16	1.30%	4,992
Apr 29, 2026	42.31	42.32	41.50	41.62	41.62	-1.57%	1,480
Apr 28, 2026	40.88	42.30	41.34	42.28	42.28	2.33%	51,280
Apr 27, 2026	41.70	41.56	41.00	41.32	41.32	0.34%	1,001
Apr 24, 2026	41.07	41.18	40.58	41.18	41.18	-3.47%	7,845
Apr 23, 2026	43.93	43.74	42.62	42.66	40.90	-2.02%	74,661
Apr 22, 2026	43.11	44.68	42.44	43.54	41.74	3.03%	420,039
Apr 21, 2026	42.73	42.76	42.08	42.26	40.51	-0.56%	608,093
Apr 20, 2026	42.69	43.06	42.40	42.50	40.74	0.57%	504,892
Apr 17, 2026	43.11	43.12	42.13	42.26	40.51	-1.49%	135,115
Apr 16, 2026	43.17	43.40	42.80	42.90	41.13	-0.28%	11,100
Apr 15, 2026	43.43	43.58	43.00	43.02	41.24	-0.46%	117,735
Apr 14, 2026	43.20	43.46	43.00	43.22	41.43	-2.22%	5,501
Apr 13, 2026	44.21	44.68	42.62	44.20	42.37	0.59%	892,175
Apr 10, 2026	45.34	46.14	43.78	43.94	42.12	-2.57%	21,346
Apr 9, 2026	44.90	45.42	45.04	45.10	43.24	0.85%	162,429
Apr 8, 2026	47.17	47.72	43.88	44.72	42.87	-4.85%	6,123
Apr 7, 2026	47.69	47.54	46.94	47.00	45.06	0.99%	384
Apr 2, 2026	46.33	46.96	46.44	46.54	44.62	-0.21%	800
Apr 1, 2026	46.31	47.10	46.48	46.64	44.71	-0.55%	2,082
Mar 31, 2026	47.01	46.98	45.44	46.90	44.96	0.86%	5,025
Mar 30, 2026	46.73	47.26	46.32	46.50	44.58	0.04%	1,536
Mar 27, 2026	46.29	46.74	45.94	46.48	44.56	0.17%	793
Mar 26, 2026	46.21	46.64	45.98	46.40	44.48	0.96%	4,086
Mar 25, 2026	46.00	46.84	45.78	45.96	44.06	0.35%	134,510
Mar 24, 2026	45.36	45.92	44.44	45.80	43.91	1.15%	1,006
Mar 23, 2026	45.34	45.64	44.12	45.28	43.41	-1.86%	3,177
Mar 20, 2026	48.29	48.68	45.70	46.14	44.23	-3.96%	1,859
Mar 19, 2026	47.01	48.10	46.12	48.04	46.06	1.35%	2,730
Mar 18, 2026	47.41	47.50	46.42	47.40	45.44	-0.59%	161
Mar 17, 2026	47.09	47.96	47.48	47.68	45.71	-0.13%	4,849
Mar 16, 2026	48.26	48.24	47.52	47.74	45.77	0.13%	128,330
Mar 13, 2026	48.17	49.18	47.32	47.68	45.71	-1.12%	15,501
Mar 12, 2026	47.96	48.26	47.74	48.22	46.23	0.67%	2,786
Mar 11, 2026	47.57	48.00	47.50	47.90	45.92	0.67%	6,259
Mar 10, 2026	47.68	47.68	46.86	47.58	45.61	0.08%	6,543
Mar 9, 2026	46.10	47.54	45.82	47.54	45.58	2.55%	8,778
Mar 6, 2026	45.64	46.50	45.76	46.36	44.44	1.49%	2,899
Mar 5, 2026	45.60	46.54	44.74	45.68	43.79	0.62%	2,113
Mar 4, 2026	44.73	45.56	45.14	45.40	43.52	0.18%	3,294
Mar 3, 2026	45.64	45.98	44.82	45.32	43.45	-1.77%	2,166
Mar 2, 2026	45.87	47.50	45.90	46.14	44.23	-0.22%	25,671