LON:0P4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	14.49	14.50	13.80	13.98	13.98	-1.55%	95,341
Aug 19, 2026	13.98	14.37	13.87	14.20	14.20	2.08%	11,664
Aug 18, 2026	14.07	14.08	13.83	13.91	13.91	-1.56%	12,849
Aug 17, 2026	14.42	14.42	14.08	14.13	14.13	-1.05%	58,409
Aug 14, 2026	13.83	14.29	13.83	14.28	14.28	2.92%	49,529
Aug 13, 2026	13.85	14.01	13.82	13.88	13.88	0.47%	16,169
Aug 12, 2026	14.00	14.08	13.79	13.81	13.81	-2.05%	8,126
Aug 11, 2026	13.90	14.17	13.87	14.10	14.10	1.51%	12,184
Aug 10, 2026	14.01	14.11	13.77	14.04	13.89	-	29,159
Aug 7, 2026	13.82	14.09	13.77	14.04	13.89	1.08%	46,402
Aug 6, 2026	14.17	14.22	13.87	13.89	13.74	-2.53%	103,620
Aug 5, 2026	14.25	14.49	14.17	14.25	14.10	-0.28%	31,482
Aug 4, 2026	14.49	14.57	13.98	14.29	14.14	-1.24%	125,077
Aug 3, 2026	14.70	15.05	14.44	14.47	14.32	-1.63%	16,977
Jul 31, 2026	14.94	15.03	14.41	14.71	14.55	-0.41%	36,737
Jul 30, 2026	15.25	15.39	14.64	14.77	14.61	-5.25%	132,277
Jul 29, 2026	15.48	16.28	15.27	15.59	15.42	5.12%	336,490
Jul 28, 2026	14.69	14.99	14.60	14.83	14.67	2.49%	11,132
Jul 27, 2026	14.42	14.87	14.34	14.47	14.32	1.00%	56,265
Jul 24, 2026	14.13	14.53	14.07	14.33	14.17	1.98%	18,710
Jul 23, 2026	14.45	14.45	14.02	14.05	13.90	-2.50%	17,093
Jul 22, 2026	14.27	14.69	14.17	14.41	14.26	0.42%	11,189
Jul 21, 2026	14.01	14.41	14.00	14.35	14.20	1.95%	11,680
Jul 20, 2026	14.32	14.37	14.00	14.08	13.92	-1.98%	7,895
Jul 17, 2026	14.13	14.49	13.86	14.36	14.21	1.92%	23,603
Jul 16, 2026	14.20	14.33	14.03	14.09	13.94	-0.92%	7,980
Jul 15, 2026	13.94	14.37	13.90	14.22	14.07	2.72%	16,968
Jul 14, 2026	13.92	14.01	13.77	13.85	13.70	-0.25%	15,831
Jul 13, 2026	13.99	14.22	13.87	13.88	13.73	-1.00%	20,417
Jul 10, 2026	13.72	14.10	13.60	14.02	13.87	2.52%	20,499
Jul 9, 2026	13.50	13.73	13.46	13.68	13.53	1.45%	6,024
Jul 8, 2026	13.60	13.63	13.20	13.48	13.34	-0.96%	14,805
Jul 7, 2026	13.82	14.00	13.60	13.61	13.46	-1.66%	8,771
Jul 6, 2026	13.42	13.88	13.37	13.84	13.69	3.98%	52,247
Jul 2, 2026	13.67	13.98	13.23	13.31	13.17	-2.78%	32,633
Jul 1, 2026	13.93	13.99	13.54	13.69	13.54	-1.58%	40,373
Jun 30, 2026	14.00	14.18	13.88	13.91	13.76	-1.98%	13,944
Jun 29, 2026	14.12	14.30	13.97	14.19	14.04	0.28%	14,996
Jun 26, 2026	14.01	14.47	13.91	14.15	14.00	0.14%	17,145
Jun 25, 2026	13.95	14.36	13.72	14.13	13.98	2.54%	52,686
Jun 24, 2026	14.00	14.13	13.77	13.78	13.63	-2.06%	326,154
Jun 23, 2026	13.98	14.21	13.69	14.07	13.92	-0.78%	20,652
Jun 22, 2026	14.04	14.55	14.00	14.18	14.03	1.07%	27,116
Jun 18, 2026	14.11	14.20	13.73	14.03	13.88	-1.27%	21,067
Jun 17, 2026	14.44	14.48	14.08	14.21	14.06	-2.34%	13,320
Jun 16, 2026	14.79	14.84	14.54	14.55	14.39	-2.22%	8,814
Jun 15, 2026	14.99	15.44	14.75	14.88	14.72	0.20%	119,906
Jun 12, 2026	14.75	14.99	14.62	14.85	14.69	2.63%	38,859
Jun 11, 2026	14.44	14.61	14.12	14.47	14.32	0.63%	27,513
Jun 10, 2026	14.89	15.20	14.34	14.38	14.23	-2.57%	123,177