LON:0O8V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	46.35	46.32	45.95	46.32	46.32	0.61%	446
Jun 2, 2026	46.58	46.36	45.84	46.04	46.04	-0.69%	867
Jun 1, 2026	45.89	46.48	45.72	46.36	46.36	1.36%	8,731
May 29, 2026	46.06	46.30	45.56	45.74	45.74	-1.38%	2,214
May 28, 2026	46.69	46.92	46.22	46.38	46.38	-0.51%	3,728
May 27, 2026	47.49	47.24	46.45	46.62	46.62	-1.06%	3,016
May 26, 2026	46.88	48.80	47.00	47.12	47.12	-0.42%	2,295
May 25, 2026	46.40	47.42	46.34	47.32	47.32	3.36%	3,816
May 22, 2026	46.50	46.50	45.87	45.78	45.78	-0.91%	3,888
May 21, 2026	46.06	46.26	45.54	46.20	46.20	1.27%	4,066
May 20, 2026	45.74	45.97	45.60	45.62	45.62	-0.52%	131,846
May 19, 2026	46.18	46.04	45.50	45.86	45.86	-0.30%	31,542
May 18, 2026	46.00	46.08	45.57	46.00	46.00	0.74%	53,405
May 15, 2026	46.71	46.98	45.58	45.66	45.66	-1.98%	16,446
May 14, 2026	46.21	46.69	46.16	46.58	46.58	0.95%	3,254
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	0.69%	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