LON:0OA9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.60	48.60	48.43	48.55	48.55	-0.21%	14,181
Jun 25, 2026	48.50	48.90	48.35	48.65	48.65	1.27%	82,863
Jun 24, 2026	47.63	48.60	47.63	48.04	48.04	0.05%	1,776
Jun 23, 2026	48.10	48.25	47.63	48.02	48.02	-0.65%	44,884
Jun 22, 2026	48.75	48.75	48.00	48.33	48.33	-0.45%	1,808
Jun 18, 2026	48.30	49.55	48.25	48.55	48.55	-0.96%	39,388
Jun 17, 2026	49.73	49.73	48.30	49.02	49.02	-1.58%	15,365
Jun 16, 2026	49.28	49.95	49.23	49.81	49.81	0.65%	2,820
Jun 15, 2026	50.20	50.20	49.15	49.48	49.48	1.32%	29,023
Jun 12, 2026	49.00	49.00	48.84	48.84	48.84	1.01%	1,085
Jun 11, 2026	48.05	48.50	48.05	48.35	48.35	-0.26%	998
Jun 10, 2026	48.23	48.65	48.10	48.48	48.48	1.09%	2,520
Jun 9, 2026	48.15	48.60	47.95	47.95	47.95	-0.93%	773
Jun 8, 2026	47.65	48.40	47.45	48.40	48.40	-0.41%	4,921
Jun 5, 2026	48.85	49.00	48.47	48.60	48.60	-0.96%	2,498
Jun 4, 2026	48.65	49.07	48.55	49.07	49.07	1.41%	5,133
Jun 3, 2026	48.50	48.50	48.23	48.38	48.38	-0.25%	6,133
Jun 2, 2026	48.40	48.75	48.40	48.51	48.51	-1.24%	3,850
Jun 1, 2026	49.55	49.65	47.95	49.11	49.11	-2.37%	2,665
May 29, 2026	50.90	51.00	49.55	50.31	50.31	-1.74%	125,673
May 28, 2026	51.00	51.45	50.90	51.20	51.20	-	16,557
May 27, 2026	51.20	51.80	51.20	51.20	51.20	0.32%	7,433
May 26, 2026	51.30	51.30	50.90	51.04	51.04	-0.51%	10,129
May 25, 2026	51.30	51.30	51.30	51.30	51.30	2.26%	115
May 22, 2026	49.93	50.60	49.90	50.17	50.17	1.42%	7,125
May 21, 2026	50.30	50.40	49.30	49.46	49.46	-1.87%	2,658
May 20, 2026	49.45	50.85	49.13	50.41	50.41	1.67%	3,653
May 19, 2026	49.00	49.75	49.00	49.58	49.58	2.41%	2,827
May 18, 2026	48.20	49.10	47.95	48.42	48.41	-1.97%	34,794
May 15, 2026	50.30	50.50	48.85	49.39	49.39	-1.42%	1,674
May 13, 2026	48.43	50.35	48.43	50.10	50.10	2.77%	4,641
May 12, 2026	49.00	49.10	48.20	48.75	48.75	-0.62%	27,385
May 11, 2026	49.00	49.20	48.88	49.05	49.05	0.41%	115,618
May 8, 2026	48.83	49.25	48.80	48.85	48.85	-1.23%	3,805
May 7, 2026	49.40	49.90	49.35	49.46	49.46	1.88%	30,094
May 6, 2026	49.85	51.10	49.65	50.25	48.55	1.41%	412,207
May 5, 2026	49.65	49.80	49.15	49.55	47.87	0.71%	33,924
May 4, 2026	49.00	49.75	49.00	49.20	47.53	-1.26%	67,667
Apr 30, 2026	48.70	50.40	48.70	49.83	48.14	1.20%	36,889
Apr 29, 2026	49.40	49.40	48.75	49.24	47.57	-0.63%	7,495
Apr 28, 2026	50.40	50.50	49.53	49.55	47.87	-3.02%	57,346
Apr 27, 2026	51.25	51.40	50.60	51.09	49.36	-0.12%	5,832
Apr 24, 2026	51.30	51.30	50.90	51.15	49.41	-0.49%	2,270
Apr 23, 2026	52.20	52.20	51.40	51.40	49.66	-1.51%	16,979
Apr 22, 2026	52.40	52.50	52.10	52.19	50.42	0.27%	67,267
Apr 21, 2026	52.90	53.00	52.00	52.05	50.28	-1.14%	82,396
Apr 20, 2026	52.80	53.15	52.65	52.65	50.86	-1.59%	5,520
Apr 17, 2026	52.80	53.60	52.75	53.50	51.68	2.33%	7,198
Apr 16, 2026	52.10	52.50	51.90	52.28	50.51	0.72%	39,008
Apr 15, 2026	52.30	52.30	51.85	51.91	50.15	-0.08%	27,379