LON:0OA4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	143.40	145.60	142.80	143.80	-	-0.35%	2,259
Jun 2, 2026	147.70	151.40	141.60	144.30	144.30	-1.57%	4,653
Jun 1, 2026	140.00	148.00	140.00	146.60	146.60	9.16%	1,267
May 29, 2026	132.10	135.10	132.10	134.30	134.30	2.13%	2,882
May 28, 2026	131.00	134.20	130.13	131.50	131.50	-0.68%	234
May 27, 2026	132.00	133.50	128.20	132.40	132.40	0.84%	170
May 26, 2026	136.70	136.70	131.10	131.30	131.30	-3.53%	235
May 25, 2026	134.60	136.90	134.40	136.10	136.10	3.42%	569
May 22, 2026	127.80	132.90	127.80	131.60	131.60	3.87%	253
May 21, 2026	129.00	130.20	125.80	126.70	126.70	-2.69%	290
May 20, 2026	124.00	131.10	124.00	130.20	130.20	5.43%	3,563
May 19, 2026	124.50	127.20	123.50	123.50	123.50	1.06%	454
May 18, 2026	120.70	123.10	120.40	122.20	122.20	1.50%	258
May 15, 2026	124.20	124.20	120.40	120.40	120.40	-2.75%	22,120
May 14, 2026	122.30	123.80	121.90	123.80	123.80	1.14%	354
May 13, 2026	123.20	124.10	120.40	122.40	122.40	0.25%	390
May 12, 2026	120.50	125.50	118.60	122.10	122.10	0.91%	1,091
May 11, 2026	117.50	121.80	115.00	121.00	121.00	3.77%	1,234
May 8, 2026	118.30	118.70	116.00	116.60	116.60	-2.18%	617
May 7, 2026	127.20	127.20	119.20	119.20	119.20	-3.33%	1,842
May 6, 2026	124.60	127.90	122.20	123.30	123.30	-1.20%	635
May 5, 2026	117.90	124.80	117.90	124.80	124.80	4.79%	269
May 4, 2026	122.10	123.80	118.90	119.10	119.10	-2.22%	1,304
Apr 30, 2026	128.60	128.60	120.60	121.80	121.80	-5.80%	3,784
Apr 29, 2026	131.70	134.00	129.00	129.30	129.30	1.09%	1,265
Apr 28, 2026	130.40	131.70	127.50	127.90	127.90	-2.96%	673
Apr 27, 2026	135.10	136.00	130.20	131.80	131.80	-1.35%	581
Apr 24, 2026	147.30	147.90	131.60	133.60	133.60	-7.86%	2,275
Apr 23, 2026	124.90	145.00	124.50	145.00	145.00	17.31%	3,563
Apr 22, 2026	113.20	123.60	111.20	123.60	123.60	5.19%	2,581
Apr 21, 2026	119.60	120.10	117.50	117.50	117.50	-1.76%	3,312
Apr 20, 2026	119.20	121.30	118.70	119.60	119.60	-2.92%	380
Apr 17, 2026	120.00	123.30	119.50	123.20	123.20	2.92%	2,173
Apr 16, 2026	119.00	121.30	118.60	119.70	119.70	1.61%	241
Apr 15, 2026	117.40	118.60	115.00	117.80	117.80	-0.51%	237
Apr 14, 2026	112.80	118.40	112.80	118.40	118.40	6.38%	321
Apr 13, 2026	106.90	111.35	106.20	111.30	111.30	1.55%	242
Apr 10, 2026	109.40	112.70	107.90	109.60	109.60	0.27%	28,073
Apr 9, 2026	109.20	109.30	106.30	109.30	109.30	-2.15%	77
Apr 8, 2026	114.00	114.60	111.70	111.70	111.70	4.49%	254
Apr 7, 2026	109.90	111.00	106.90	106.90	106.90	-1.47%	365
Apr 2, 2026	107.60	108.70	105.50	108.50	108.50	-3.13%	192
Apr 1, 2026	113.30	115.80	110.10	112.00	112.00	1.27%	399
Mar 31, 2026	110.00	111.30	108.90	110.60	110.60	1.84%	380
Mar 30, 2026	101.10	108.60	99.90	108.60	108.60	7.74%	66,440
Mar 27, 2026	102.60	102.80	100.40	100.80	100.80	-2.80%	3,138
Mar 26, 2026	105.70	105.80	102.60	103.70	103.70	-3.71%	7,557
Mar 25, 2026	104.70	108.60	104.00	107.70	107.70	4.36%	82
Mar 24, 2026	104.80	106.30	102.50	103.20	103.20	-2.37%	198
Mar 23, 2026	100.30	107.40	100.10	105.70	105.70	1.05%	14,528