LON:0OBQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.47	19.54	19.24	19.24	19.24	-0.72%	300,251
Jun 1, 2026	19.43	19.38	19.32	19.38	19.38	-	152
May 29, 2026	19.08	19.38	19.20	19.38	19.38	-	1,091
May 28, 2026	19.38	19.42	19.26	19.38	19.38	0.21%	498,770
May 27, 2026	19.10	19.34	19.12	19.34	19.34	0.94%	8
May 26, 2026	19.15	19.16	19.12	19.16	19.16	0.10%	3
May 25, 2026	19.02	19.14	19.02	19.14	19.14	1.06%	4
May 22, 2026	19.08	19.14	18.72	18.94	18.94	-0.94%	4
May 21, 2026	19.20	19.24	19.12	19.12	19.12	-	1
May 20, 2026	18.73	19.14	18.68	19.12	19.12	-2.05%	6
May 19, 2026	19.73	20.05	19.54	19.56	19.52	1.24%	3,085
May 18, 2026	19.36	19.34	19.32	19.32	19.28	-0.51%	-
May 15, 2026	19.83	19.80	19.40	19.42	19.38	-1.72%	106
May 14, 2026	19.73	19.76	19.76	19.76	19.72	-0.10%	-
May 13, 2026	19.97	19.78	19.78	19.78	19.74	-1.10%	-
May 12, 2026	20.15	20.15	20.00	20.00	19.96	-0.74%	201
May 11, 2026	20.15	20.15	20.15	20.15	20.11	1.36%	-
May 8, 2026	20.20	20.00	19.88	19.88	19.84	-1.58%	11
May 7, 2026	20.22	20.20	20.05	20.20	20.16	-	62
May 6, 2026	19.78	20.20	20.15	20.20	20.16	3.06%	1,751
May 5, 2026	19.64	19.68	19.60	19.60	19.56	0.20%	158
May 4, 2026	19.72	19.72	19.52	19.56	19.52	-0.25%	180
Apr 30, 2026	19.65	19.60	19.58	19.61	19.57	0.56%	3
Apr 29, 2026	19.85	19.78	19.50	19.50	19.46	-1.71%	5
Apr 28, 2026	19.94	19.84	19.82	19.84	19.80	-0.20%	1,450
Apr 27, 2026	19.85	19.88	19.88	19.88	19.84	-0.40%	500
Apr 24, 2026	20.40	20.20	19.96	19.96	19.92	-1.67%	127
Apr 23, 2026	20.70	20.30	20.30	20.30	20.26	-2.40%	201
Apr 22, 2026	20.75	20.80	20.80	20.80	20.76	-0.24%	1
Apr 21, 2026	20.85	20.85	20.85	20.85	20.81	-	158
Apr 20, 2026	20.60	20.85	20.85	20.85	20.81	-	-
Apr 17, 2026	20.85	20.85	20.85	20.85	20.81	0.48%	-
Apr 16, 2026	20.65	20.75	20.70	20.75	20.71	0.73%	1,000
Apr 15, 2026	20.25	20.60	20.30	20.60	20.56	1.73%	52
Apr 14, 2026	20.38	20.60	20.25	20.25	20.21	1.00%	37,149
Apr 13, 2026	19.99	20.05	19.92	20.05	20.01	-1.72%	49,409
Apr 10, 2026	20.12	20.40	20.20	20.40	20.36	0.74%	2
Apr 9, 2026	20.20	20.25	20.15	20.25	20.21	-	9
Apr 8, 2026	20.22	20.40	20.20	20.25	20.21	3.63%	248,314
Apr 7, 2026	19.66	19.70	19.54	19.54	19.50	0.05%	721
Apr 2, 2026	19.53	19.53	19.53	19.53	19.49	-0.66%	-
Apr 1, 2026	19.42	19.66	19.40	19.66	19.62	3.58%	234
Mar 31, 2026	19.14	19.12	18.98	18.98	18.94	1.28%	3,941
Mar 30, 2026	18.74	18.84	18.70	18.74	18.70	-0.21%	113
Mar 27, 2026	18.58	18.90	18.44	18.78	18.74	0.81%	1,074
Mar 26, 2026	18.99	18.92	18.62	18.63	18.59	-2.97%	5,868
Mar 25, 2026	19.14	19.20	19.20	19.20	19.16	3.11%	-
Mar 24, 2026	18.94	18.96	18.52	18.62	18.58	-1.27%	298,512
Mar 23, 2026	19.07	19.44	18.40	18.86	18.82	-1.92%	17,351
Mar 20, 2026	19.63	19.66	19.08	19.23	19.19	-0.36%	32,019