LON:0OQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.05	42.15	41.73	42.10	42.10	1.32%	518
Jun 1, 2026	41.78	42.50	40.50	41.55	41.55	-	150
May 29, 2026	41.78	42.10	41.30	41.55	41.55	-0.84%	2,028
May 28, 2026	41.73	42.05	41.90	41.90	41.90	-0.71%	1
May 27, 2026	41.63	42.20	41.95	42.20	42.20	0.96%	1
May 26, 2026	41.25	41.90	40.75	41.80	41.80	0.48%	309
May 25, 2026	41.60	42.00	41.60	41.60	41.60	1.90%	4
May 22, 2026	39.58	41.40	41.00	40.83	40.83	0.06%	7
May 21, 2026	40.30	40.95	40.20	40.80	40.80	0.62%	4
May 20, 2026	39.78	40.55	40.00	40.55	40.55	1.50%	1
May 19, 2026	40.40	40.35	39.25	39.95	39.95	-0.87%	4,580
May 18, 2026	40.58	40.60	40.15	40.30	40.30	-0.74%	267
May 15, 2026	41.40	41.60	40.45	40.60	40.60	-3.30%	62
May 14, 2026	43.53	43.40	43.10	43.35	41.99	0.35%	2
May 13, 2026	41.00	43.70	41.05	43.20	41.84	5.75%	23
May 12, 2026	41.53	42.70	40.80	40.85	39.56	-5.11%	433
May 11, 2026	41.40	43.10	42.35	43.05	41.69	0.35%	195
May 8, 2026	43.10	43.05	42.35	42.90	41.55	-2.72%	426
May 7, 2026	44.00	44.15	44.00	44.10	42.71	0.80%	-
May 6, 2026	42.88	44.25	43.20	43.75	42.37	4.92%	214
May 5, 2026	41.73	43.20	41.70	41.70	40.39	-1.30%	81,795
May 4, 2026	41.80	43.20	41.80	42.25	40.92	1.75%	-
Apr 30, 2026	41.53	42.10	41.50	41.53	40.22	-0.42%	2,196
Apr 29, 2026	41.58	43.20	41.70	41.70	40.39	0.60%	2
Apr 28, 2026	41.83	42.20	41.25	41.45	40.14	-1.43%	121
Apr 27, 2026	41.78	42.45	42.00	42.05	40.73	0.24%	2
Apr 24, 2026	42.00	41.95	41.35	41.95	40.63	0.48%	13
Apr 23, 2026	41.30	41.75	41.65	41.75	40.44	0.24%	7
Apr 22, 2026	41.93	42.00	41.65	41.65	40.34	-0.72%	-
Apr 21, 2026	41.58	41.95	41.70	41.95	40.63	0.60%	3
Apr 20, 2026	41.83	41.80	41.05	41.70	40.39	-0.60%	3
Apr 17, 2026	41.45	41.95	41.10	41.95	40.63	0.84%	63
Apr 16, 2026	40.93	41.60	41.00	41.60	40.29	2.46%	1
Apr 15, 2026	41.00	41.40	40.60	40.60	39.32	-2.87%	521
Apr 14, 2026	41.78	41.85	41.60	41.80	40.48	0.60%	71
Apr 13, 2026	41.78	42.05	41.25	41.55	40.24	-1.54%	-
Apr 10, 2026	41.40	42.35	40.25	42.20	40.87	2.18%	58
Apr 9, 2026	41.00	41.40	40.90	41.30	40.00	-0.24%	5,316
Apr 8, 2026	40.78	41.40	40.20	41.40	40.10	6.29%	43
Apr 7, 2026	39.58	39.90	38.95	38.95	37.72	-1.14%	1
Apr 2, 2026	40.00	39.90	39.35	39.40	38.16	-2.96%	5,149
Apr 1, 2026	40.00	40.60	40.60	40.60	39.32	1.88%	89
Mar 31, 2026	39.35	39.85	39.80	39.85	38.60	2.31%	9
Mar 30, 2026	39.05	38.95	38.75	38.95	37.72	-2.01%	-
Mar 27, 2026	40.20	40.65	39.75	39.75	38.50	-1.73%	1
Mar 26, 2026	40.05	40.60	40.45	40.45	39.18	-0.74%	100
Mar 25, 2026	40.10	41.15	40.45	40.75	39.47	3.03%	6,647
Mar 24, 2026	39.53	39.80	39.50	39.55	38.30	-1.86%	17
Mar 23, 2026	38.00	40.35	37.00	40.30	39.03	3.07%	207
Mar 20, 2026	39.00	39.15	39.10	39.10	37.87	-0.51%	250