LON:0P3O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	25.05	25.05	25.05	25.05	25.05	0.20%	1
Jun 3, 2026	25.40	25.40	25.00	25.00	25.00	-0.79%	779
Jun 2, 2026	25.20	25.20	25.20	25.20	25.20	3.28%	-
Jun 1, 2026	24.40	24.65	24.40	24.40	24.40	-1.21%	20
May 29, 2026	24.80	24.80	24.70	24.70	24.70	3.35%	3
May 27, 2026	24.10	24.10	23.90	23.90	23.90	-4.97%	51
May 26, 2026	25.15	25.15	25.15	25.15	25.15	1.41%	38
May 25, 2026	25.30	25.60	24.80	24.80	24.80	-1.20%	29
May 22, 2026	26.45	26.85	25.10	25.10	25.10	-10.04%	384
May 19, 2026	27.35	27.90	27.35	27.90	27.90	2.95%	6
May 18, 2026	27.10	27.10	27.10	27.10	27.10	-7.03%	140
May 15, 2026	29.05	29.15	29.05	29.15	29.15	4.67%	6
May 12, 2026	28.15	28.15	27.85	27.85	27.85	-1.42%	108
May 11, 2026	26.35	28.25	26.35	28.25	28.25	9.71%	431
May 8, 2026	25.10	26.10	25.10	25.75	25.75	-1.72%	11
May 7, 2026	27.80	27.80	26.20	26.20	26.20	1.20%	1
May 6, 2026	26.55	26.55	25.89	25.89	25.89	-3.80%	1,505
May 5, 2026	26.50	26.91	26.50	26.91	26.91	-3.26%	11,824
May 4, 2026	28.65	28.65	27.45	27.82	27.82	2.68%	507
Apr 30, 2026	28.10	29.05	27.70	27.70	27.09	-2.42%	3,331
Apr 29, 2026	26.10	28.39	26.10	28.39	27.77	6.31%	7,718
Apr 28, 2026	25.70	26.90	25.70	26.71	26.12	4.94%	7,817
Apr 27, 2026	25.05	25.85	25.05	25.45	24.89	4.01%	3,461
Apr 24, 2026	24.20	24.47	23.80	24.47	23.93	2.81%	3,084
Apr 23, 2026	22.50	23.95	22.50	23.80	23.28	6.01%	6
Apr 22, 2026	22.85	22.85	22.15	22.45	21.96	-	112
Apr 21, 2026	22.45	22.45	22.45	22.45	21.96	0.45%	2,590
Apr 20, 2026	22.60	22.60	22.35	22.35	21.86	-0.45%	261
Apr 17, 2026	23.50	23.50	22.45	22.45	21.96	-4.26%	1,800
Apr 16, 2026	23.30	23.45	23.30	23.45	22.93	-0.85%	11
Apr 15, 2026	23.65	23.65	23.65	23.65	23.13	-2.87%	206
Apr 14, 2026	24.55	24.55	24.35	24.35	23.81	-1.42%	20
Apr 13, 2026	25.25	25.25	24.60	24.70	24.16	3.35%	181
Apr 10, 2026	24.00	24.20	23.05	23.90	23.37	4.82%	973
Apr 9, 2026	22.65	22.80	22.65	22.80	22.30	1.11%	227
Apr 7, 2026	22.25	22.55	22.25	22.55	22.05	4.64%	84
Apr 2, 2026	21.55	21.55	21.55	21.55	21.08	6.68%	5
Apr 1, 2026	20.30	20.45	20.20	20.20	19.76	-	514
Mar 31, 2026	20.20	20.20	20.20	20.20	19.76	8.49%	18
Mar 24, 2026	18.62	18.62	18.62	18.62	18.21	-0.96%	1
Mar 16, 2026	18.58	18.80	18.58	18.80	18.39	1.18%	33
Mar 13, 2026	18.58	18.58	18.58	18.58	18.17	-3.13%	556
Mar 12, 2026	19.86	19.86	19.18	19.18	18.76	-1.84%	433
Mar 11, 2026	19.12	19.54	19.12	19.54	19.11	0.41%	27
Mar 10, 2026	20.05	20.05	19.32	19.46	19.03	-1.92%	29
Mar 9, 2026	19.74	19.92	19.72	19.84	19.40	9.01%	22
Mar 5, 2026	18.20	18.20	18.20	18.20	17.80	-1.30%	7
Mar 3, 2026	18.44	18.44	18.44	18.44	18.03	2.33%	27
Feb 25, 2026	18.00	18.02	18.00	18.02	17.62	-0.44%	18
Feb 23, 2026	18.24	18.24	18.10	18.10	17.70	-1.20%	26