LON:0OPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	74.00	74.30	72.40	73.93	73.93	0.50%	134,313
Jun 25, 2026	73.20	74.55	71.65	73.56	73.56	0.91%	5,443
Jun 24, 2026	71.73	75.00	70.30	72.90	72.90	1.74%	80,729
Jun 23, 2026	73.05	73.40	71.65	71.65	71.65	-1.31%	457,923
Jun 22, 2026	73.15	74.50	72.25	72.60	72.60	-0.51%	16,341
Jun 19, 2026	73.20	74.60	72.65	72.98	72.98	0.07%	21,415
Jun 18, 2026	73.88	74.85	71.55	72.93	72.93	-0.65%	11,743
Jun 17, 2026	74.25	74.35	73.30	73.40	73.40	-1.14%	4,679
Jun 16, 2026	74.20	74.35	73.70	74.25	74.25	-	3,768
Jun 15, 2026	74.40	75.10	73.70	74.25	74.25	0.36%	77,976
Jun 12, 2026	73.30	74.30	73.55	73.98	73.98	1.27%	13,957
Jun 11, 2026	72.88	73.60	71.65	73.05	73.05	-0.14%	134,656
Jun 10, 2026	72.68	73.55	71.10	73.15	73.15	1.32%	17,587
Jun 9, 2026	71.53	72.75	71.50	72.20	72.20	0.75%	23,261
Jun 8, 2026	71.45	71.70	70.95	71.66	71.66	0.07%	5,767
Jun 5, 2026	71.58	72.28	69.85	71.61	71.61	0.86%	7,031
Jun 4, 2026	71.40	71.15	69.25	71.00	71.00	0.27%	133,495
Jun 3, 2026	72.58	72.95	70.50	70.81	70.81	-2.47%	14,838
Jun 2, 2026	72.68	74.30	71.45	72.60	72.60	0.38%	7,607
Jun 1, 2026	73.30	74.70	72.25	72.33	72.33	-1.13%	44,433
May 29, 2026	73.58	74.90	72.80	73.15	73.15	0.42%	17,644
May 28, 2026	73.73	73.10	72.15	72.84	72.84	-0.93%	22,645
May 27, 2026	73.00	73.55	72.95	73.53	73.53	0.68%	91,027
May 26, 2026	73.15	75.35	72.75	73.03	73.03	-0.56%	13,952
May 25, 2026	73.05	73.55	72.60	73.44	73.44	1.47%	9,517
May 22, 2026	73.00	73.10	72.35	72.38	72.38	-0.82%	12,510
May 21, 2026	72.45	73.85	72.40	72.98	72.98	0.70%	76,312
May 20, 2026	71.73	73.25	70.45	72.47	72.47	0.48%	228,877
May 19, 2026	71.63	72.95	71.60	72.12	72.12	1.22%	295,010
May 18, 2026	70.93	71.75	70.25	71.25	71.25	0.37%	125,128
May 15, 2026	71.58	71.45	70.65	70.99	70.99	-1.19%	333,792
May 14, 2026	71.63	72.20	70.30	71.85	71.85	0.86%	136,663
May 13, 2026	72.15	72.40	70.70	71.23	71.23	-1.97%	422,743
May 12, 2026	72.83	72.75	71.85	72.66	72.66	-0.48%	177,112
May 11, 2026	73.15	73.20	71.30	73.01	73.01	0.05%	147,300
May 8, 2026	74.00	73.35	72.55	72.98	72.98	-0.53%	263,547
May 7, 2026	73.53	73.95	73.05	73.36	73.36	-0.35%	226,484
May 6, 2026	73.00	74.50	72.55	73.62	73.62	1.99%	6,389
May 5, 2026	72.88	72.85	71.85	72.18	72.18	0.13%	276,226
May 4, 2026	72.00	72.60	70.70	72.09	72.09	0.16%	46,272
Apr 30, 2026	71.88	73.00	71.10	71.98	71.98	0.59%	16,078
Apr 29, 2026	72.45	73.65	70.90	71.55	71.55	-0.17%	4,100
Apr 28, 2026	71.73	72.25	71.63	71.68	71.68	-0.13%	638,000
Apr 27, 2026	73.83	72.75	71.75	71.77	71.77	-0.82%	76,507
Apr 24, 2026	73.05	73.00	72.05	72.36	72.36	-0.23%	19,838
Apr 23, 2026	72.20	73.80	71.60	72.53	72.53	0.01%	87,742
Apr 22, 2026	72.53	74.00	72.28	72.52	72.52	-0.28%	141,942
Apr 21, 2026	72.78	73.20	71.20	72.73	72.72	0.05%	18,347
Apr 20, 2026	73.00	74.75	71.80	72.69	72.69	-1.50%	82,192
Apr 17, 2026	72.83	74.10	71.25	73.79	73.79	1.24%	86,481