LON:0OA4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	116.00	119.20	115.10	117.94	117.94	1.76%	4,892
Jun 25, 2026	115.80	117.80	114.80	115.90	115.90	1.67%	713
Jun 24, 2026	118.50	118.60	112.60	114.00	114.00	-5.16%	805
Jun 23, 2026	117.30	120.20	114.80	120.20	120.20	1.04%	317
Jun 22, 2026	121.30	121.50	118.30	118.96	118.96	-3.13%	982
Jun 19, 2026	125.80	130.00	121.20	122.80	122.80	-2.85%	1,844
Jun 18, 2026	129.30	130.90	126.30	126.40	126.40	-2.47%	5,791
Jun 17, 2026	127.60	129.60	125.10	129.60	129.60	1.17%	3,502
Jun 16, 2026	131.40	131.70	126.90	128.10	128.10	-3.10%	511
Jun 15, 2026	133.60	135.40	132.20	132.20	132.20	-1.42%	4,750
Jun 12, 2026	140.30	140.30	131.70	134.10	134.10	-3.73%	1,075
Jun 11, 2026	142.50	142.50	139.00	139.30	139.30	-2.72%	138
Jun 10, 2026	144.60	144.60	141.20	143.20	143.20	-0.08%	1,035
Jun 9, 2026	142.00	146.10	142.00	144.20	143.31	1.62%	43
Jun 8, 2026	138.50	141.90	137.70	141.90	141.03	1.72%	17
Jun 5, 2026	144.80	147.40	138.00	139.50	138.64	-3.19%	33,496
Jun 4, 2026	141.90	145.50	140.60	144.10	143.21	0.21%	820
Jun 3, 2026	143.40	145.60	142.30	143.80	142.91	-0.35%	2,260
Jun 2, 2026	147.70	151.40	141.60	144.30	143.41	-1.57%	4,653
Jun 1, 2026	140.00	148.00	140.00	146.60	145.70	9.16%	1,267
May 29, 2026	132.10	135.10	132.10	134.30	133.47	2.13%	2,882
May 28, 2026	131.00	134.20	130.13	131.50	130.69	-0.68%	234
May 27, 2026	132.00	133.50	128.20	132.40	131.58	0.84%	170
May 26, 2026	136.70	136.70	131.10	131.30	130.49	-3.53%	235
May 25, 2026	134.60	136.90	134.40	136.10	135.26	3.42%	569
May 22, 2026	127.80	132.90	127.80	131.60	130.79	3.87%	253
May 21, 2026	129.00	130.20	125.80	126.70	125.92	-2.69%	290
May 20, 2026	124.00	131.10	124.00	130.20	129.40	5.43%	3,563
May 19, 2026	124.50	127.20	123.50	123.50	122.74	1.06%	454
May 18, 2026	120.70	123.10	120.40	122.20	121.45	1.50%	258
May 15, 2026	124.20	124.20	120.40	120.40	119.66	-2.75%	22,120
May 14, 2026	122.30	123.80	121.90	123.80	123.04	1.14%	354
May 13, 2026	123.20	124.10	120.40	122.40	121.65	0.25%	390
May 12, 2026	120.50	125.50	118.60	122.10	121.35	0.91%	1,091
May 11, 2026	117.50	121.80	115.00	121.00	120.25	3.77%	1,234
May 8, 2026	118.30	118.70	116.00	116.60	115.88	-2.18%	617
May 7, 2026	127.20	127.20	119.20	119.20	118.47	-3.33%	1,842
May 6, 2026	124.60	127.90	122.20	123.30	122.54	-1.20%	635
May 5, 2026	117.90	124.80	117.90	124.80	124.03	4.79%	269
May 4, 2026	122.10	123.80	118.90	119.10	118.37	-2.22%	1,304
Apr 30, 2026	128.60	128.60	120.60	121.80	121.05	-5.80%	3,784
Apr 29, 2026	131.70	134.00	129.00	129.30	128.50	1.09%	1,265
Apr 28, 2026	130.40	131.70	127.50	127.90	127.11	-2.96%	673
Apr 27, 2026	135.10	136.00	130.20	131.80	130.99	-1.35%	581
Apr 24, 2026	147.30	147.90	131.60	133.60	132.78	-7.86%	2,275
Apr 23, 2026	124.90	145.00	124.50	145.00	144.11	17.31%	3,563
Apr 22, 2026	113.20	123.60	111.20	123.60	122.84	5.19%	2,581
Apr 21, 2026	119.60	120.10	117.50	117.50	116.78	-1.76%	3,312
Apr 20, 2026	119.20	121.30	118.70	119.60	118.86	-2.92%	380
Apr 17, 2026	120.00	123.30	119.50	123.20	122.44	2.92%	2,173