LON:0P52 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	9.34	9.38	8.95	9.09	9.09	-3.40%	48,647
Sep 2, 2026	9.35	9.41	9.20	9.41	9.41	0.75%	23,796
Sep 1, 2026	9.52	9.49	9.30	9.34	9.34	-2.35%	18,561
Aug 31, 2026	9.50	9.63	9.44	9.57	9.57	1.49%	16,594
Aug 28, 2026	9.43	9.49	9.38	9.43	9.43	1.34%	9,598
Aug 27, 2026	9.58	9.49	9.28	9.30	9.30	-2.31%	8,700
Aug 26, 2026	9.30	9.52	9.30	9.52	9.52	1.66%	15,737
Aug 25, 2026	9.38	9.37	9.20	9.37	9.37	0.16%	10,946
Aug 24, 2026	9.22	9.47	9.22	9.35	9.35	0.86%	11,516
Aug 21, 2026	9.10	9.28	8.93	9.27	9.27	1.70%	12,743
Aug 20, 2026	9.39	9.30	9.05	9.12	9.12	-2.09%	53,565
Aug 19, 2026	9.45	9.43	9.30	9.31	9.31	-1.90%	15,511
Aug 18, 2026	9.35	9.50	9.30	9.49	9.49	1.61%	33,404
Aug 17, 2026	9.57	9.59	9.30	9.34	9.34	-2.76%	29,590
Aug 14, 2026	9.64	9.75	9.50	9.61	9.61	-0.98%	36,706
Aug 13, 2026	9.53	9.83	9.52	9.70	9.70	2.65%	41,468
Aug 12, 2026	9.83	9.79	9.45	9.45	9.45	-3.23%	32,817
Aug 11, 2026	10.11	10.20	9.77	9.77	9.77	-3.41%	22,650
Aug 10, 2026	10.09	10.30	10.07	10.11	10.11	0.10%	28,539
Aug 7, 2026	10.09	10.17	9.97	10.10	10.10	-1.37%	33,426
Aug 6, 2026	10.03	10.32	10.10	10.24	10.24	2.91%	31,632
Aug 5, 2026	9.70	10.18	9.62	9.95	9.95	2.37%	132,712
Aug 4, 2026	9.79	9.85	9.17	9.72	9.72	-5.17%	357,682
Aug 3, 2026	10.22	10.39	10.09	10.25	10.25	0.89%	45,630
Jul 31, 2026	10.27	10.47	10.16	10.16	10.16	-1.93%	25,307
Jul 30, 2026	10.14	10.47	10.30	10.36	10.36	0.78%	12,393
Jul 29, 2026	10.04	10.57	9.93	10.28	10.28	1.08%	69,251
Jul 28, 2026	10.00	10.23	9.96	10.17	10.17	2.47%	11,920
Jul 27, 2026	10.03	10.35	9.91	9.93	9.93	-0.25%	33,575
Jul 24, 2026	9.77	9.96	9.70	9.95	9.95	2.21%	8,664
Jul 23, 2026	10.08	9.95	9.67	9.74	9.74	-3.52%	31,108
Jul 22, 2026	10.40	10.21	9.98	10.09	10.09	-1.94%	38,305
Jul 21, 2026	10.52	10.45	10.23	10.29	10.29	-1.15%	14,125
Jul 20, 2026	10.48	10.59	10.33	10.41	10.41	-0.57%	18,420
Jul 17, 2026	10.48	10.55	10.20	10.47	10.47	-0.10%	28,296
Jul 16, 2026	10.19	10.52	10.04	10.48	10.48	0.96%	26,699
Jul 15, 2026	10.15	10.78	10.10	10.38	10.38	2.98%	49,590
Jul 14, 2026	10.10	10.08	9.81	10.08	10.08	-1.08%	27,717
Jul 13, 2026	10.01	10.20	9.92	10.19	10.19	0.89%	14,299
Jul 10, 2026	10.15	10.21	9.96	10.10	10.10	1.05%	17,882
Jul 9, 2026	10.10	10.11	9.75	10.00	10.00	0.45%	27,579
Jul 8, 2026	10.41	10.39	9.84	9.95	9.95	-5.24%	36,433
Jul 7, 2026	10.66	10.77	10.48	10.50	10.50	-	24,679
Jul 6, 2026	10.51	10.76	10.42	10.50	10.50	-0.38%	34,501
Jul 3, 2026	10.28	10.59	10.10	10.54	10.54	2.43%	34,948
Jul 2, 2026	10.27	10.50	9.85	10.29	10.29	0.29%	75,552
Jul 1, 2026	10.86	10.94	10.12	10.26	10.26	-5.79%	81,685
Jun 30, 2026	10.98	11.13	10.78	10.89	10.89	-0.64%	121,829
Jun 29, 2026	10.81	11.22	10.60	10.96	10.96	1.39%	75,976
Jun 26, 2026	10.26	11.00	10.17	10.81	10.81	5.67%	128,065