LON:0OBQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.58	18.90	18.44	18.78	18.78	0.81%	1,074
Mar 26, 2026	18.99	18.92	18.62	18.63	18.63	-2.97%	5,868
Mar 25, 2026	19.14	19.20	19.20	19.20	19.20	3.11%	-
Mar 24, 2026	18.94	18.96	18.52	18.62	18.62	-1.27%	298,512
Mar 23, 2026	19.07	19.44	18.40	18.86	18.86	-1.92%	17,351
Mar 20, 2026	19.63	19.66	19.08	19.23	19.23	-0.36%	32,019
Mar 19, 2026	20.63	20.65	19.22	19.30	19.30	-7.21%	10,617
Mar 18, 2026	20.93	20.80	20.80	20.80	20.80	-0.72%	148
Mar 17, 2026	20.80	20.95	20.65	20.95	20.95	0.48%	9,027
Mar 16, 2026	20.55	20.90	20.50	20.85	20.85	1.46%	826
Mar 13, 2026	20.78	20.60	20.45	20.55	20.55	0.98%	1,285
Mar 12, 2026	20.85	20.90	20.35	20.35	20.35	-1.57%	4,619
Mar 11, 2026	20.68	20.68	20.68	20.68	20.68	-3.16%	-
Mar 10, 2026	21.10	21.40	21.35	21.35	21.35	1.18%	822
Mar 9, 2026	21.15	21.30	20.70	21.10	21.10	-0.47%	34,223
Mar 6, 2026	21.50	21.50	21.20	21.20	21.20	-1.62%	5,307
Mar 5, 2026	22.20	22.35	21.45	21.55	21.55	-2.93%	19,921
Mar 4, 2026	22.20	22.50	22.20	22.20	22.20	-0.67%	112
Mar 3, 2026	22.88	22.75	22.20	22.35	22.35	-3.46%	1,367
Mar 2, 2026	22.98	23.40	22.90	23.15	23.15	-3.14%	477
Feb 27, 2026	23.48	23.95	23.70	23.90	23.90	0.63%	5,338
Feb 26, 2026	23.63	23.75	23.50	23.75	23.75	0.85%	101
Feb 25, 2026	23.55	23.55	23.50	23.55	23.55	1.73%	153,139
Feb 24, 2026	23.08	23.60	23.15	23.15	23.15	-0.22%	150,960
Feb 23, 2026	23.18	23.25	23.20	23.20	23.20	0.22%	2,967
Feb 20, 2026	23.23	23.50	23.15	23.15	23.15	-0.64%	11,139
Feb 19, 2026	23.20	23.30	23.20	23.30	23.30	0.65%	2,338
Feb 18, 2026	23.18	23.30	23.00	23.15	23.15	-0.86%	1,462
Feb 17, 2026	22.30	23.45	22.45	23.35	23.35	4.71%	24,284
Feb 16, 2026	22.05	22.30	21.85	22.30	22.30	1.83%	1,171
Feb 13, 2026	22.40	22.30	21.90	21.90	21.90	-2.67%	1,045
Feb 12, 2026	22.55	22.50	22.20	22.50	22.50	0.45%	503
Feb 11, 2026	21.45	22.45	21.70	22.40	22.40	3.94%	2,168
Feb 10, 2026	21.30	21.60	21.50	21.55	21.55	0.94%	214
Feb 9, 2026	21.40	21.45	20.85	21.35	21.35	-0.47%	282
Feb 6, 2026	21.28	21.45	21.05	21.45	21.45	1.18%	24,080
Feb 5, 2026	21.20	21.35	21.20	21.20	21.20	-0.93%	1,635
Feb 4, 2026	21.00	21.40	21.05	21.40	21.40	2.15%	3,799
Feb 3, 2026	21.13	21.15	20.95	20.95	20.95	-1.18%	356,856
Feb 2, 2026	21.03	21.20	21.15	21.20	21.20	1.44%	20
Jan 30, 2026	21.03	21.05	20.90	20.90	20.90	-0.24%	1,281
Jan 29, 2026	20.98	20.95	20.85	20.95	20.95	0.48%	80
Jan 28, 2026	20.68	20.95	20.40	20.85	20.85	1.21%	16,538
Jan 27, 2026	20.85	20.60	20.60	20.60	20.60	-0.72%	70
Jan 26, 2026	20.75	20.85	20.75	20.75	20.75	0.48%	82,090
Jan 23, 2026	20.58	20.65	20.45	20.65	20.65	-0.72%	184
Jan 22, 2026	20.78	20.80	20.80	20.80	20.80	0.97%	16
Jan 21, 2026	20.55	20.60	20.40	20.60	20.60	0.24%	834
Jan 20, 2026	21.20	20.85	20.55	20.55	20.55	-3.29%	16,308
Jan 19, 2026	21.40	21.45	21.25	21.25	21.25	-1.39%	317