LON:0OBQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	19.97	19.78	19.78	19.78	19.78	-1.10%	-
May 12, 2026	20.15	20.15	20.00	20.00	20.00	-0.74%	201
May 11, 2026	20.15	20.15	20.15	20.15	20.15	1.36%	-
May 8, 2026	20.20	20.00	19.88	19.88	19.88	-1.58%	11
May 7, 2026	20.22	20.20	20.05	20.20	20.20	-	62
May 6, 2026	19.78	20.20	20.15	20.20	20.20	3.06%	1,751
May 5, 2026	19.64	19.68	19.60	19.60	19.60	0.20%	158
May 4, 2026	19.72	19.72	19.52	19.56	19.56	-0.25%	180
Apr 30, 2026	19.65	19.60	19.58	19.61	19.61	0.56%	3
Apr 29, 2026	19.85	19.78	19.50	19.50	19.50	-1.71%	5
Apr 28, 2026	19.94	19.84	19.82	19.84	19.84	-0.20%	1,450
Apr 27, 2026	19.85	19.88	19.88	19.88	19.88	-0.40%	500
Apr 24, 2026	20.40	20.20	19.96	19.96	19.96	-1.67%	127
Apr 23, 2026	20.70	20.30	20.30	20.30	20.30	-2.40%	201
Apr 22, 2026	20.75	20.80	20.80	20.80	20.80	-0.24%	1
Apr 21, 2026	20.85	20.85	20.85	20.85	20.85	-	158
Apr 20, 2026	20.60	20.85	20.85	20.85	20.85	-	-
Apr 17, 2026	20.85	20.85	20.85	20.85	20.85	0.48%	-
Apr 16, 2026	20.65	20.75	20.70	20.75	20.75	0.73%	1,000
Apr 15, 2026	20.25	20.60	20.30	20.60	20.60	1.73%	52
Apr 14, 2026	20.38	20.60	20.25	20.25	20.25	1.00%	37,149
Apr 13, 2026	19.99	20.05	19.92	20.05	20.05	-1.72%	49,409
Apr 10, 2026	20.12	20.40	20.20	20.40	20.40	0.74%	2
Apr 9, 2026	20.20	20.25	20.15	20.25	20.25	-	9
Apr 8, 2026	20.22	20.40	20.20	20.25	20.25	3.63%	248,314
Apr 7, 2026	19.66	19.70	19.54	19.54	19.54	0.05%	721
Apr 2, 2026	19.53	19.53	19.53	19.53	19.53	-0.66%	-
Apr 1, 2026	19.42	19.66	19.40	19.66	19.66	3.58%	234
Mar 31, 2026	19.14	19.12	18.98	18.98	18.98	1.28%	3,941
Mar 30, 2026	18.74	18.84	18.70	18.74	18.74	-0.21%	113
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