LON:0P4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.11	14.20	13.73	14.03	14.03	-1.27%	21,067
Jun 17, 2026	14.44	14.48	14.08	14.21	14.21	-2.34%	13,320
Jun 16, 2026	14.79	14.84	14.54	14.55	14.55	-2.22%	8,814
Jun 15, 2026	14.99	15.44	14.75	14.88	14.88	0.20%	119,906
Jun 12, 2026	14.75	14.99	14.62	14.85	14.85	2.63%	38,859
Jun 11, 2026	14.44	14.61	14.12	14.47	14.47	0.63%	27,513
Jun 10, 2026	14.89	15.20	14.34	14.38	14.38	-2.57%	123,177
Jun 9, 2026	15.00	15.38	14.49	14.76	14.76	-2.38%	57,826
Jun 8, 2026	14.94	15.17	14.62	15.12	15.12	2.65%	32,470
Jun 5, 2026	15.36	15.40	14.69	14.73	14.73	-3.60%	44,296
Jun 4, 2026	15.71	16.04	15.27	15.28	15.28	-2.68%	28,226
Jun 3, 2026	16.14	16.19	15.64	15.70	15.70	-3.62%	27,950
Jun 2, 2026	16.64	16.75	15.84	16.29	16.29	-3.83%	73,381
Jun 1, 2026	17.47	17.57	16.64	16.94	16.94	-3.80%	115,326
May 29, 2026	16.72	17.77	16.67	17.61	17.61	6.92%	131,691
May 28, 2026	15.90	16.63	15.71	16.47	16.47	3.65%	44,964
May 27, 2026	15.33	16.06	15.31	15.89	15.89	3.79%	34,803
May 26, 2026	15.08	15.54	14.70	15.31	15.31	3.45%	57,356
May 22, 2026	13.65	14.90	13.60	14.80	14.80	7.86%	45,043
May 21, 2026	13.25	13.80	13.10	13.72	13.72	3.70%	41,460
May 20, 2026	13.09	13.31	12.96	13.23	13.23	0.31%	23,878
May 19, 2026	13.06	13.21	12.73	13.19	13.19	0.90%	31,351
May 18, 2026	13.39	14.33	13.07	13.07	13.07	-3.09%	117,895
May 15, 2026	14.41	14.58	13.30	13.49	13.49	-6.71%	237,419
May 14, 2026	13.60	14.93	13.50	14.46	14.46	5.70%	290,155
May 13, 2026	12.00	13.72	11.93	13.68	13.68	14.57%	153,226
May 12, 2026	11.96	12.02	11.81	11.94	11.94	-	21,748
May 11, 2026	12.32	12.39	12.02	12.09	11.94	-1.48%	77,940
May 8, 2026	12.15	12.38	12.08	12.27	12.12	1.25%	11,717
May 7, 2026	12.20	12.28	12.09	12.12	11.97	-0.34%	24,534
May 6, 2026	11.74	12.18	11.72	12.16	12.01	4.03%	27,541
May 5, 2026	11.52	11.78	11.48	11.69	11.55	1.75%	26,026
May 4, 2026	11.93	12.10	11.46	11.49	11.35	-3.20%	23,974
May 1, 2026	12.10	12.12	11.80	11.87	11.72	-0.42%	70,639
Apr 30, 2026	12.18	12.29	11.48	11.92	11.77	-2.05%	41,604
Apr 29, 2026	12.45	12.46	12.15	12.17	12.02	-1.85%	10,916
Apr 28, 2026	12.53	12.70	12.25	12.40	12.24	-0.41%	8,019
Apr 27, 2026	12.42	12.64	12.35	12.45	12.30	0.73%	9,191
Apr 24, 2026	12.49	12.60	12.30	12.36	12.21	-0.80%	5,668
Apr 23, 2026	12.63	12.73	12.39	12.46	12.30	-1.35%	19,455
Apr 22, 2026	12.87	12.92	12.63	12.63	12.47	-1.86%	11,016
Apr 21, 2026	12.89	13.02	12.68	12.87	12.71	0.58%	19,984
Apr 20, 2026	12.72	12.92	12.62	12.80	12.64	-0.50%	11,547
Apr 17, 2026	12.47	13.04	12.46	12.86	12.70	3.13%	36,067
Apr 16, 2026	12.77	12.80	12.44	12.47	12.31	-1.58%	17,945
Apr 15, 2026	12.71	12.75	12.50	12.67	12.51	0.40%	16,763
Apr 14, 2026	12.25	12.74	12.20	12.62	12.46	4.60%	127,127
Apr 13, 2026	12.12	12.13	11.93	12.07	11.91	-0.70%	28,224
Apr 10, 2026	12.23	12.41	12.07	12.15	12.00	-0.49%	7,876
Apr 9, 2026	12.17	12.25	11.93	12.21	12.06	-0.09%	9,999