LON:0O9B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.14	11.18	10.84	10.92	10.92	-1.97%	1,306
Jun 1, 2026	11.30	11.46	11.10	11.14	11.14	-3.13%	736
May 29, 2026	11.66	11.74	11.50	11.50	11.50	-1.54%	18
May 28, 2026	11.56	11.68	11.42	11.68	11.68	0.52%	19
May 27, 2026	11.82	11.86	11.60	11.62	11.62	-1.86%	443
May 26, 2026	11.86	11.84	11.52	11.84	11.84	0.51%	7
May 25, 2026	11.68	11.78	11.62	11.78	11.78	2.26%	99
May 22, 2026	11.24	11.62	11.32	11.52	11.52	1.23%	31
May 21, 2026	11.22	11.40	11.26	11.38	11.38	-0.18%	269,004
May 20, 2026	11.24	11.40	11.12	11.40	11.40	2.52%	7,436
May 19, 2026	11.18	11.28	11.12	11.12	11.12	-1.42%	104
May 18, 2026	11.26	11.36	11.16	11.28	11.28	-0.18%	10,200
May 15, 2026	11.58	11.50	11.30	11.30	11.30	-1.74%	471,177
May 14, 2026	11.96	11.56	11.42	11.50	11.50	0.45%	8
May 13, 2026	11.62	11.86	11.54	11.60	11.45	-0.34%	14
May 12, 2026	12.10	11.94	11.60	11.64	11.49	-1.19%	27
May 11, 2026	12.30	12.26	11.78	11.78	11.63	-2.48%	285
May 8, 2026	12.40	12.52	11.88	12.08	11.92	-0.98%	18,523
May 7, 2026	12.24	12.36	12.14	12.20	12.04	-0.97%	20,667
May 6, 2026	12.30	12.44	12.26	12.32	12.16	-0.81%	16
May 5, 2026	12.16	12.44	12.04	12.42	12.26	0.65%	510,094
May 4, 2026	12.62	12.88	12.34	12.34	12.18	-1.36%	225,835
May 1, 2026	12.51	12.51	12.51	12.51	12.35	0.56%	-
Apr 30, 2026	12.70	12.48	12.44	12.44	12.28	0.97%	190,129
Apr 29, 2026	12.70	12.60	12.32	12.32	12.16	-2.22%	65
Apr 28, 2026	12.52	12.60	12.40	12.60	12.44	-0.32%	93
Apr 27, 2026	12.64	12.90	12.64	12.64	12.47	-0.16%	8
Apr 24, 2026	13.00	13.00	12.64	12.66	12.49	-1.71%	11
Apr 23, 2026	12.90	12.88	12.78	12.88	12.71	0.16%	3,623
Apr 22, 2026	12.80	12.96	12.74	12.86	12.69	0.31%	3,692
Apr 21, 2026	12.86	12.92	12.74	12.82	12.65	-0.16%	12
Apr 20, 2026	12.60	12.84	12.64	12.84	12.67	1.26%	40
Apr 17, 2026	12.72	12.80	12.54	12.68	12.51	-0.47%	60
Apr 16, 2026	13.16	13.12	12.64	12.74	12.57	-2.75%	987
Apr 15, 2026	13.42	13.50	13.04	13.10	12.93	-1.80%	755
Apr 14, 2026	13.02	13.40	13.02	13.34	13.17	2.30%	93
Apr 13, 2026	13.06	13.04	12.82	13.04	12.87	0.15%	304
Apr 10, 2026	12.96	13.06	12.80	13.02	12.85	2.68%	119
Apr 9, 2026	12.32	12.68	12.16	12.68	12.51	1.77%	221
Apr 8, 2026	12.52	12.60	12.34	12.46	12.30	3.49%	781
Apr 7, 2026	12.30	12.44	12.00	12.04	11.88	-1.63%	189
Apr 2, 2026	12.08	12.24	12.12	12.24	12.08	-0.49%	2
Apr 1, 2026	12.18	12.36	12.28	12.30	12.14	0.99%	18
Mar 31, 2026	12.00	12.20	12.04	12.18	12.02	1.00%	422
Mar 30, 2026	11.86	12.34	11.88	12.06	11.90	0.33%	22
Mar 27, 2026	12.00	12.10	11.92	12.02	11.86	0.50%	4
Mar 26, 2026	11.68	12.10	11.68	11.96	11.80	3.10%	436
Mar 25, 2026	11.51	11.70	11.50	11.60	11.45	2.29%	1,434
Mar 24, 2026	11.12	11.46	11.20	11.34	11.19	-0.70%	4
Mar 23, 2026	11.00	11.48	10.84	11.42	11.27	0.18%	2,025