LON:0OQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.60	37.60	37.60	37.60	37.60	-2.72%	1
Jun 23, 2026	38.65	38.65	38.65	38.65	38.65	-0.13%	-
Jun 22, 2026	38.65	38.70	38.65	38.70	38.70	3.48%	-
Jun 19, 2026	36.90	37.55	36.90	37.40	37.40	0.54%	5,001
Jun 18, 2026	37.55	37.55	37.20	37.20	37.20	-0.53%	1
Jun 17, 2026	37.40	37.40	37.40	37.40	37.40	-1.71%	-
Jun 16, 2026	38.05	38.05	38.05	38.05	38.05	-2.06%	-
Jun 12, 2026	38.85	38.85	38.85	38.85	38.85	2.10%	-
Jun 11, 2026	38.45	38.45	38.05	38.05	38.05	-1.04%	27
Jun 10, 2026	38.00	38.45	38.00	38.45	38.45	-0.13%	4
Jun 9, 2026	38.95	38.95	38.50	38.50	38.50	-1.41%	3
Jun 8, 2026	38.50	39.30	38.50	39.05	39.05	-2.62%	20
Jun 5, 2026	39.90	40.35	39.90	40.10	40.10	0.88%	5
Jun 4, 2026	40.40	40.40	39.10	39.75	39.75	1.02%	1
Jun 3, 2026	39.35	39.35	39.35	39.35	39.35	-1.25%	2
Jun 2, 2026	41.95	41.95	41.85	41.85	39.85	-	-
Jun 1, 2026	41.85	41.85	41.85	41.85	39.85	0.48%	2
May 29, 2026	40.80	41.90	40.80	41.65	39.66	6.52%	6
May 28, 2026	40.00	40.00	39.10	39.10	37.23	-1.26%	2
May 27, 2026	39.60	39.60	39.60	39.60	37.71	-1.86%	1
May 26, 2026	40.50	40.50	40.35	40.35	38.42	1.77%	-
May 22, 2026	39.65	39.65	39.65	39.65	37.76	-0.25%	1
May 20, 2026	40.00	40.00	39.75	39.75	37.85	-1.36%	90
May 19, 2026	39.60	40.45	39.60	40.30	38.37	0.50%	4
May 18, 2026	40.30	40.30	40.10	40.10	38.18	-0.25%	67
May 15, 2026	40.05	40.40	40.05	40.20	38.28	-0.74%	-
May 14, 2026	40.50	40.50	40.50	40.50	38.56	4.79%	3
May 13, 2026	38.90	38.90	38.65	38.65	36.80	-1.90%	-
May 12, 2026	39.95	39.95	39.40	39.40	37.52	-1.50%	-
May 11, 2026	40.00	40.00	39.95	40.00	38.09	0.25%	2
May 8, 2026	39.75	39.90	39.75	39.90	37.99	4.31%	-
May 7, 2026	38.25	38.25	38.25	38.25	36.42	0.66%	67
May 6, 2026	37.15	38.00	37.15	38.00	36.18	7.19%	14
May 5, 2026	35.00	35.45	35.00	35.45	33.76	1.87%	1
May 4, 2026	35.25	35.25	34.80	34.80	33.14	0.58%	3
Apr 30, 2026	35.50	35.50	34.60	34.60	32.95	-3.08%	2
Apr 29, 2026	35.20	35.85	35.20	35.70	33.99	-	1
Apr 28, 2026	35.70	35.70	35.70	35.70	33.99	-1.24%	-
Apr 27, 2026	36.15	36.15	36.15	36.15	34.42	-5.12%	1
Apr 20, 2026	38.10	38.10	38.10	38.10	36.28	5.25%	-
Apr 16, 2026	36.20	36.20	36.20	36.20	34.47	2.40%	10
Apr 14, 2026	35.10	35.35	35.10	35.35	33.66	1.29%	1
Apr 13, 2026	35.40	35.40	34.90	34.90	33.23	-0.85%	28
Apr 9, 2026	35.20	35.20	35.20	35.20	33.52	-3.83%	-
Apr 8, 2026	36.60	36.60	36.60	36.60	34.85	0.83%	15
Apr 7, 2026	36.30	36.30	36.30	36.30	34.57	-0.55%	-
Apr 1, 2026	36.80	36.80	36.50	36.50	34.76	2.53%	43
Mar 25, 2026	35.70	35.70	35.60	35.60	33.90	-1.39%	-
Mar 24, 2026	36.10	36.10	36.10	36.10	34.37	1.98%	14
Mar 19, 2026	35.40	35.40	35.40	35.40	33.71	-4.58%	27