LON:0OO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.25	44.30	43.72	43.72	43.72	-0.77%	89,500
Mar 26, 2026	44.24	44.27	43.95	44.06	44.06	-1.01%	12,765
Mar 25, 2026	44.50	44.83	44.38	44.51	44.51	1.16%	263,914
Mar 24, 2026	44.25	44.50	43.97	44.00	44.00	-	75,034
Mar 23, 2026	42.99	44.65	42.38	44.00	44.00	1.15%	16,676
Mar 20, 2026	44.85	44.97	43.46	43.50	43.50	-3.89%	16,743
Mar 19, 2026	45.51	45.53	44.36	45.26	45.26	-1.37%	246,524
Mar 18, 2026	46.64	46.86	45.66	45.89	45.89	-1.18%	24,863
Mar 17, 2026	46.89	46.96	46.13	46.44	46.44	-1.23%	81,855
Mar 16, 2026	46.81	47.16	46.65	47.02	47.02	1.77%	155,809
Mar 13, 2026	46.24	47.29	46.17	46.20	46.20	-0.88%	168,873
Mar 12, 2026	46.86	47.03	46.49	46.61	46.61	-1.25%	4,370
Mar 11, 2026	47.93	48.02	47.20	47.20	47.20	-2.14%	197,929
Mar 10, 2026	48.25	48.50	48.08	48.23	48.23	4.80%	138,230
Mar 9, 2026	46.01	47.18	45.75	46.02	46.02	-0.99%	442,582
Mar 6, 2026	46.25	47.12	46.16	46.48	46.48	-0.43%	188,013
Mar 5, 2026	47.90	48.03	46.16	46.68	46.68	-3.11%	344,798
Mar 4, 2026	48.39	48.66	48.18	48.18	48.18	0.33%	59,619
Mar 3, 2026	49.68	49.74	47.75	48.02	48.02	-4.49%	51,900
Mar 2, 2026	49.64	50.58	49.44	50.28	50.28	-1.57%	19,714
Feb 27, 2026	51.22	51.40	50.28	51.08	51.08	-0.47%	292,184
Feb 26, 2026	51.57	51.66	50.92	51.32	51.32	0.77%	33,535
Feb 25, 2026	49.47	51.42	48.19	50.93	50.93	-0.95%	49,301
Feb 24, 2026	51.53	51.74	50.36	51.42	51.42	-0.96%	77,181
Feb 23, 2026	51.98	52.20	51.86	51.92	51.92	0.01%	554,736
Feb 20, 2026	52.21	52.40	51.88	51.92	51.92	-0.32%	153,401
Feb 19, 2026	51.80	52.82	51.66	52.08	52.08	0.50%	22,965
Feb 18, 2026	52.06	52.66	51.64	51.82	51.82	-0.65%	5,629
Feb 17, 2026	51.25	52.16	51.16	52.16	52.16	2.07%	171,700
Feb 16, 2026	50.62	51.18	50.34	51.10	51.10	1.25%	177,911
Feb 13, 2026	50.51	50.68	50.06	50.47	50.47	0.58%	483,887
Feb 12, 2026	50.36	50.62	49.95	50.18	50.18	0.04%	41,869
Feb 11, 2026	50.04	50.16	49.63	50.16	50.16	-	13,879
Feb 10, 2026	50.19	50.54	49.52	50.16	50.16	0.85%	358,375
Feb 9, 2026	49.83	49.88	49.34	49.74	49.74	0.26%	249,264
Feb 6, 2026	49.37	49.62	49.12	49.61	49.61	0.94%	14,733
Feb 5, 2026	48.98	49.18	48.40	49.15	49.15	-0.70%	157,329
Feb 4, 2026	48.94	49.60	48.90	49.50	49.50	0.99%	1,330,054
Feb 3, 2026	48.25	49.07	48.24	49.01	49.01	1.79%	1,069
Feb 2, 2026	47.35	48.15	47.32	48.15	48.15	1.95%	103,994
Jan 30, 2026	46.37	47.43	46.30	47.23	47.23	0.96%	475,815
Jan 29, 2026	47.85	47.95	46.62	46.78	46.78	-1.83%	1,310,202
Jan 28, 2026	49.07	49.13	47.63	47.65	47.65	-3.54%	1,044,247
Jan 27, 2026	47.91	49.40	47.82	49.40	49.40	2.81%	1,269,702
Jan 26, 2026	48.43	48.50	47.52	48.05	48.05	-0.93%	115,040
Jan 23, 2026	48.49	48.55	48.05	48.50	48.50	-0.39%	323,775
Jan 22, 2026	48.08	48.69	47.90	48.69	48.69	2.68%	99,619
Jan 21, 2026	46.89	47.89	46.62	47.42	47.42	-0.75%	96,250
Jan 20, 2026	49.13	49.20	46.70	47.78	47.78	-2.89%	158,137
Jan 19, 2026	49.30	49.45	48.85	49.20	49.20	-1.36%	445,449