LON:0OA9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	52.10	52.50	51.70	51.95	50.19	0.97%	12,846
Apr 13, 2026	50.90	51.50	50.40	51.45	49.70	1.01%	36,383
Apr 10, 2026	50.70	51.30	50.60	50.94	49.21	1.18%	22,813
Apr 9, 2026	50.50	50.50	49.90	50.34	48.63	-0.89%	11,820
Apr 8, 2026	50.40	51.00	50.40	50.79	49.07	3.63%	4,364
Apr 7, 2026	48.50	49.35	48.50	49.01	47.35	2.26%	92,966
Apr 2, 2026	48.26	48.26	47.89	47.93	46.31	-1.47%	6,384
Apr 1, 2026	49.28	49.28	48.40	48.65	47.00	1.41%	46,068
Mar 31, 2026	48.04	48.15	47.76	47.97	46.35	1.55%	29,719
Mar 30, 2026	46.94	47.80	46.94	47.24	45.64	0.25%	2,090
Mar 27, 2026	47.50	47.50	47.12	47.12	45.52	-1.71%	88,926
Mar 26, 2026	47.80	48.10	47.80	47.94	46.31	-0.09%	2,737
Mar 25, 2026	47.82	48.18	47.56	47.99	46.36	1.88%	13,921
Mar 24, 2026	47.20	47.24	46.68	47.10	45.50	-0.78%	74,482
Mar 23, 2026	45.84	47.78	45.82	47.47	45.86	-1.08%	44,910
Mar 20, 2026	48.18	48.38	47.28	47.99	46.36	-0.58%	13,300
Mar 19, 2026	48.22	48.27	48.22	48.27	46.63	-3.21%	4,692