LON:0P3O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	20.40	20.75	20.40	20.58	20.58	3.12%	90
Aug 3, 2026	19.86	19.95	19.85	19.95	19.95	-0.32%	3,268
Jul 31, 2026	20.02	20.02	20.02	20.02	20.02	-2.12%	3,354
Jul 30, 2026	19.98	20.60	19.98	20.45	20.45	-4.44%	101
Jul 24, 2026	21.40	21.40	21.40	21.40	21.40	0.47%	-
Jul 22, 2026	21.30	21.30	21.30	21.30	21.30	-1.16%	24
Jul 20, 2026	21.25	21.55	21.25	21.55	21.55	0.23%	15
Jul 15, 2026	21.50	21.50	21.50	21.50	21.50	1.90%	8
Jul 9, 2026	21.20	21.20	21.10	21.10	21.10	-0.94%	87
Jul 8, 2026	21.30	21.30	21.30	21.30	21.30	-4.05%	16
Jul 7, 2026	22.20	22.20	22.20	22.20	22.20	2.30%	44
Jul 2, 2026	21.70	21.70	21.70	21.70	21.70	-	6
Jul 1, 2026	21.70	21.70	21.70	21.70	21.70	-0.23%	5
Jun 30, 2026	21.75	21.75	21.75	21.75	21.75	2.84%	27
Jun 29, 2026	21.85	21.85	21.15	21.15	21.15	-0.94%	6
Jun 25, 2026	21.40	21.40	21.35	21.35	21.35	-2.95%	123
Jun 24, 2026	22.50	22.50	22.00	22.00	22.00	-3.93%	20
Jun 23, 2026	22.45	22.90	22.30	22.90	22.90	-0.17%	6
Jun 22, 2026	23.20	23.75	22.60	22.94	22.94	2.64%	121
Jun 12, 2026	22.35	22.35	22.35	22.35	22.35	0.22%	10
Jun 9, 2026	20.55	22.30	20.55	22.30	22.30	-11.16%	44
Jun 8, 2026	25.15	25.15	25.10	25.10	25.10	0.40%	3
Jun 5, 2026	25.00	25.00	25.00	25.00	25.00	-0.20%	40
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