LON:0P4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.47	17.57	16.64	16.86	16.86	-4.26%	107,535
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
Apr 8, 2026	11.78	12.24	11.75	12.22	12.07	5.81%	39,726
Apr 7, 2026	11.57	11.64	11.35	11.55	11.41	-0.17%	18,944
Apr 2, 2026	11.60	11.70	11.37	11.57	11.43	-0.77%	14,757
Apr 1, 2026	11.56	11.72	11.51	11.66	11.51	1.13%	5,977
Mar 31, 2026	11.30	11.57	11.22	11.53	11.39	2.95%	24,042
Mar 30, 2026	11.30	11.44	11.17	11.20	11.06	-1.15%	21,496
Mar 27, 2026	11.62	11.65	11.33	11.33	11.19	-1.82%	9,686
Mar 26, 2026	11.69	11.71	11.50	11.54	11.40	-1.54%	11,858
Mar 25, 2026	11.89	12.04	11.70	11.72	11.57	-1.01%	18,302
Mar 24, 2026	11.68	11.86	11.68	11.84	11.69	-0.09%	8,989
Mar 23, 2026	11.65	12.00	11.36	11.85	11.70	3.23%	52,978
Mar 20, 2026	11.67	11.70	11.48	11.48	11.34	-1.96%	15,679
Mar 19, 2026	11.79	11.85	11.48	11.71	11.56	-0.93%	158,860