LON:0OPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.02%	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	0.06%	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
Apr 16, 2026	72.83	73.35	72.60	72.89	72.89	1.14%	29,011
Apr 15, 2026	71.78	72.70	70.60	72.07	72.06	0.09%	39,217
Apr 14, 2026	71.63	72.90	70.05	72.00	72.00	1.98%	248,808
Apr 13, 2026	70.58	71.15	70.20	70.60	70.60	0.02%	11,424
Apr 10, 2026	70.73	72.05	69.25	70.58	70.58	-0.31%	14,860
Apr 9, 2026	71.45	72.75	70.05	70.80	70.80	-0.91%	86,024
Apr 8, 2026	70.53	72.50	69.65	71.45	71.45	2.41%	87,988
Apr 7, 2026	70.00	70.60	68.75	69.77	69.77	0.02%	8,038
Apr 2, 2026	68.58	69.80	68.10	69.75	69.75	0.93%	7,737
Apr 1, 2026	69.00	69.75	67.75	69.11	69.11	1.48%	19,441
Mar 31, 2026	67.45	68.90	67.35	68.10	68.10	3.18%	283,330
Mar 30, 2026	65.83	67.45	65.50	66.00	66.00	1.23%	167,601
Mar 27, 2026	65.88	67.25	65.05	65.20	65.20	-0.99%	73,371
Mar 26, 2026	65.53	67.10	65.50	65.85	65.85	-1.08%	21,711
Mar 25, 2026	67.05	77.65	65.65	66.57	66.57	0.07%	33,394
Mar 24, 2026	67.35	67.65	65.05	66.52	66.52	0.95%	18,324
Mar 23, 2026	65.53	67.75	64.75	65.90	65.90	-3.08%	18,038
Mar 20, 2026	70.00	70.55	67.22	67.99	67.99	-1.72%	39,970
Mar 19, 2026	69.00	70.35	67.70	69.18	69.18	-1.01%	41,394
Mar 18, 2026	70.53	71.60	69.50	69.88	69.88	-0.51%	619,854
Mar 17, 2026	69.53	70.75	69.30	70.23	70.23	0.40%	15,325
Mar 16, 2026	69.40	70.25	69.05	69.95	69.95	1.28%	43,086
Mar 13, 2026	68.53	69.90	67.20	69.07	69.07	0.36%	85,171
Mar 12, 2026	69.53	70.80	68.50	68.82	68.82	-0.95%	37,945
Mar 11, 2026	70.53	70.60	68.70	69.48	69.48	-1.59%	21,160
Mar 10, 2026	71.05	71.30	70.05	70.60	70.60	-2.14%	100,679
Mar 9, 2026	72.45	72.40	71.05	72.15	69.39	-1.37%	281,070
Mar 6, 2026	74.73	74.75	72.90	73.15	70.36	-2.23%	26,964
Mar 5, 2026	75.53	75.50	73.60	74.82	71.97	0.77%	208,057
Mar 4, 2026	74.15	75.00	73.65	74.25	71.42	-1.05%	239,531
Mar 3, 2026	76.53	78.15	74.20	75.04	72.18	-3.33%	23,129
Mar 2, 2026	77.00	78.25	76.35	77.62	74.66	-0.77%	29,242