LON:0OA7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.15	41.15	39.50	39.70	39.70	-2.93%	15
Mar 26, 2026	40.40	40.90	40.40	40.90	40.90	-0.97%	9
Mar 25, 2026	41.20	41.35	41.20	41.30	41.30	1.72%	12
Mar 24, 2026	41.40	41.40	40.60	40.60	40.60	-2.87%	6
Mar 23, 2026	37.50	41.80	37.50	41.80	41.80	3.72%	186
Mar 20, 2026	40.90	41.10	40.30	40.30	40.30	-1.10%	119
Mar 19, 2026	40.90	40.90	40.60	40.75	40.75	-1.57%	4
Mar 18, 2026	41.60	42.00	41.40	41.40	41.40	-1.19%	3
Mar 17, 2026	42.55	43.00	41.80	41.90	41.90	-2.78%	5
Mar 16, 2026	42.05	43.15	41.70	43.10	43.10	1.65%	3
Mar 13, 2026	42.40	42.80	42.00	42.40	42.40	-2.08%	34
Mar 12, 2026	43.05	43.40	42.40	43.30	43.30	0.58%	16
Mar 11, 2026	42.80	43.70	41.55	43.05	43.05	-0.23%	112
Mar 10, 2026	44.50	44.50	42.85	43.15	43.15	0.35%	25
Mar 9, 2026	44.00	44.60	42.80	43.00	43.00	-1.04%	5
Mar 6, 2026	44.20	44.80	43.45	43.45	43.45	-2.58%	4
Mar 5, 2026	44.90	44.90	44.40	44.60	44.60	0.22%	1
Mar 4, 2026	44.40	44.50	43.85	44.50	44.50	0.56%	7
Mar 3, 2026	45.40	45.40	43.65	44.25	44.25	-0.90%	4
Mar 2, 2026	45.40	45.40	44.45	44.65	44.65	-2.51%	9
Feb 27, 2026	45.20	45.80	44.60	45.80	45.80	1.78%	9
Feb 26, 2026	44.40	45.00	44.15	45.00	45.00	0.90%	11
Feb 25, 2026	43.80	44.80	43.80	44.60	44.60	1.02%	109
Feb 24, 2026	42.90	44.15	42.90	44.15	44.15	2.44%	3
Feb 23, 2026	43.80	44.15	43.10	43.10	43.10	-2.49%	18
Feb 20, 2026	43.70	44.20	43.70	44.20	44.20	1.26%	11
Feb 19, 2026	43.60	44.10	43.60	43.65	43.65	-0.34%	10
Feb 18, 2026	44.60	44.60	43.40	43.80	43.80	0.46%	9
Feb 17, 2026	42.30	43.60	41.85	43.60	43.60	1.75%	4
Feb 16, 2026	43.50	43.65	42.65	42.85	42.85	-2.39%	9
Feb 13, 2026	43.80	44.10	43.70	43.90	43.90	-1.68%	8
Feb 12, 2026	45.00	45.00	43.60	44.65	44.65	0.56%	73
Feb 11, 2026	47.40	47.40	44.40	44.40	44.40	-7.98%	17
Feb 10, 2026	47.10	48.30	47.10	48.25	48.25	2.99%	9
Feb 9, 2026	45.50	47.20	45.45	46.85	46.85	2.29%	9
Feb 6, 2026	46.00	46.00	45.50	45.80	45.80	0.44%	8
Feb 5, 2026	46.30	46.40	45.60	45.60	45.60	-0.65%	44
Feb 4, 2026	46.50	47.50	45.90	45.90	45.90	-2.75%	65
Feb 3, 2026	47.80	48.00	47.20	47.20	47.20	-1.67%	4
Feb 2, 2026	47.70	48.10	47.40	48.00	48.00	0.42%	8
Jan 30, 2026	47.50	48.10	47.30	47.80	47.80	1.27%	36
Jan 29, 2026	46.40	47.75	46.40	47.20	47.20	2.28%	99
Jan 28, 2026	46.40	46.40	45.60	46.15	46.15	0.44%	3
Jan 27, 2026	45.30	46.40	45.30	45.95	45.95	-0.65%	4
Jan 26, 2026	45.80	46.30	45.30	46.25	46.25	-0.75%	24
Jan 23, 2026	47.10	47.20	46.40	46.60	46.60	-0.75%	2
Jan 22, 2026	47.00	47.50	46.95	46.95	46.95	0.75%	11
Jan 21, 2026	46.95	47.15	46.20	46.60	46.60	-0.53%	4
Jan 20, 2026	47.40	47.40	46.40	46.85	46.85	-0.32%	3
Jan 19, 2026	44.65	47.25	44.35	47.00	47.00	4.91%	38