LON:0OA7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.00	44.80	43.55	43.60	43.60	-1.25%	7
Jun 1, 2026	43.80	44.70	43.80	44.15	44.15	-1.34%	23
May 29, 2026	43.70	45.10	43.60	44.75	44.75	3.11%	6
May 28, 2026	43.15	43.80	43.15	43.40	43.40	0.46%	9
May 27, 2026	43.40	44.70	43.20	43.20	43.20	-0.23%	1,647
May 26, 2026	43.50	43.90	43.20	43.30	43.30	-0.69%	8
May 25, 2026	43.80	44.00	43.60	43.60	43.60	0.23%	3
May 22, 2026	42.50	43.75	42.50	43.50	43.50	3.20%	10
May 21, 2026	41.60	42.40	41.60	42.15	42.15	-0.59%	9
May 20, 2026	42.10	43.00	41.60	42.40	42.40	-0.24%	5
May 19, 2026	41.50	42.95	41.50	42.50	42.50	1.19%	202
May 18, 2026	41.60	42.15	41.20	42.00	42.00	1.45%	4
May 15, 2026	41.65	41.80	41.25	41.40	41.40	-0.60%	6
May 14, 2026	42.00	42.20	41.65	41.65	41.65	-1.07%	5
May 13, 2026	41.80	42.35	41.80	42.10	42.10	-0.47%	12
May 12, 2026	43.30	43.40	42.30	42.30	42.30	-1.40%	11
May 11, 2026	45.00	45.00	42.90	42.90	42.90	-3.16%	36
May 8, 2026	45.20	45.20	44.10	44.30	44.30	-2.64%	6
May 7, 2026	45.80	45.90	45.30	45.50	45.50	-1.41%	34
May 6, 2026	46.40	46.40	46.05	46.15	46.15	-0.22%	760
May 5, 2026	46.10	46.55	45.80	46.25	46.25	0.33%	3
May 4, 2026	45.90	46.40	45.50	46.10	46.10	1.21%	9
Apr 30, 2026	45.90	46.60	45.50	45.55	45.55	0.33%	8
Apr 29, 2026	44.70	45.40	44.25	45.40	45.40	1.68%	6
Apr 28, 2026	44.00	44.70	43.60	44.65	44.65	0.68%	6
Apr 27, 2026	45.00	45.00	44.30	44.35	44.35	-1.33%	8
Apr 24, 2026	44.70	45.35	44.70	44.95	44.95	0.45%	191
Apr 23, 2026	43.80	45.40	43.80	44.75	44.75	2.29%	3,879
Apr 22, 2026	45.20	45.20	43.75	43.75	43.75	-2.78%	8
Apr 21, 2026	45.50	46.75	45.00	45.00	45.00	-2.07%	30
Apr 20, 2026	46.50	46.50	45.95	45.95	45.95	-0.86%	33
Apr 17, 2026	46.00	46.40	45.95	46.35	46.35	0.54%	67
Apr 16, 2026	45.85	46.20	45.85	46.10	46.10	0.44%	22
Apr 15, 2026	45.95	46.20	45.60	45.90	45.90	-1.08%	16
Apr 14, 2026	45.60	46.50	45.40	46.40	46.40	1.75%	20
Apr 13, 2026	44.95	45.80	44.60	45.60	45.60	2.47%	25
Apr 10, 2026	43.80	45.00	43.80	44.50	44.50	1.25%	1,802
Apr 9, 2026	43.80	44.00	43.05	43.95	43.95	1.03%	64
Apr 8, 2026	43.40	43.95	43.40	43.50	43.50	2.23%	169
Apr 7, 2026	41.60	43.20	41.60	42.55	42.55	6.91%	15
Apr 2, 2026	41.30	41.30	39.80	39.80	39.80	-3.75%	11
Apr 1, 2026	40.60	41.55	40.60	41.35	41.35	3.38%	2,104
Mar 31, 2026	40.00	40.80	40.00	40.00	40.00	0.50%	16
Mar 30, 2026	39.30	39.90	39.30	39.80	39.80	0.25%	9
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%	13
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