LON:0Q1F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	303.10	307.50	290.40	306.84	306.84	1.15%	412,410
May 21, 2026	301.80	303.77	298.80	303.34	303.34	0.40%	17,923
May 20, 2026	296.00	302.46	293.50	302.13	302.13	1.21%	483,925
May 19, 2026	300.73	302.67	297.48	298.51	298.51	-0.32%	12,570
May 18, 2026	297.03	301.36	295.72	299.48	299.48	0.58%	482,584
May 15, 2026	300.50	303.75	296.51	297.76	297.76	-1.15%	12,281
May 14, 2026	300.90	304.25	298.67	301.21	301.21	0.10%	32,909
May 13, 2026	304.72	305.60	300.51	300.91	300.91	-1.33%	25,901
May 12, 2026	300.21	305.43	295.63	304.97	304.97	1.39%	9,320
May 11, 2026	301.81	306.50	298.88	300.80	300.80	-0.33%	16,448
May 8, 2026	307.50	309.98	300.50	301.79	301.79	-1.97%	27,615
May 7, 2026	315.41	316.76	307.30	307.87	307.87	-2.20%	23,319
May 6, 2026	310.33	316.30	309.00	314.80	314.80	1.75%	20,905
May 5, 2026	308.11	311.00	306.00	309.38	309.38	0.37%	591,307
May 4, 2026	312.36	317.98	306.50	308.25	308.25	-1.63%	8,255
May 1, 2026	313.34	316.14	308.00	313.35	313.35	-0.03%	19,880
Apr 30, 2026	307.50	314.00	306.00	313.43	313.43	1.73%	183,205
Apr 29, 2026	312.00	316.49	307.28	308.11	308.11	-1.23%	14,054
Apr 28, 2026	310.34	315.72	306.75	311.96	311.96	0.43%	29,206
Apr 27, 2026	307.71	314.44	306.00	310.63	310.63	0.54%	220,397
Apr 24, 2026	310.97	316.00	308.13	308.95	308.95	-0.67%	5,560
Apr 23, 2026	312.30	315.00	308.83	311.03	311.03	-0.50%	5,757
Apr 22, 2026	315.22	316.96	311.92	312.58	312.58	-0.46%	79,688
Apr 21, 2026	317.35	320.25	313.54	314.02	314.02	-0.51%	7,921
Apr 20, 2026	307.45	316.00	307.30	315.62	315.62	1.43%	17,755
Apr 17, 2026	309.30	314.90	304.88	311.17	311.17	0.76%	30,523
Apr 16, 2026	306.73	310.95	304.50	308.83	308.83	1.01%	19,109
Apr 15, 2026	310.77	314.30	304.25	305.74	305.74	-2.11%	17,255
Apr 14, 2026	313.30	319.00	302.00	312.33	312.33	0.41%	18,909
Apr 13, 2026	305.00	311.58	303.00	311.06	311.06	0.45%	22,453
Apr 10, 2026	310.10	313.09	306.53	309.67	309.67	-0.25%	11,700
Apr 9, 2026	307.00	311.19	304.00	310.45	310.45	0.75%	32,272
Apr 8, 2026	304.69	311.42	302.25	308.14	308.14	3.87%	20,914
Apr 7, 2026	294.00	297.99	292.00	296.65	296.65	1.35%	60,828
Apr 2, 2026	291.50	295.77	288.49	294.21	292.71	-0.20%	7,544
Apr 1, 2026	294.57	298.85	292.87	294.79	293.29	0.18%	18,489
Mar 31, 2026	283.60	294.83	282.00	294.27	292.77	3.21%	118,135
Mar 30, 2026	283.00	287.68	280.57	285.12	283.67	0.56%	473,446
Mar 27, 2026	292.72	294.00	282.36	283.53	282.08	-2.88%	6,788
Mar 26, 2026	294.43	296.01	290.00	291.95	290.46	-1.12%	45,105
Mar 25, 2026	295.47	297.70	292.01	295.26	293.75	0.71%	26,816
Mar 24, 2026	287.13	295.50	285.34	293.17	291.68	0.45%	50,827
Mar 23, 2026	285.00	295.72	282.69	291.85	290.36	1.61%	24,482
Mar 20, 2026	288.54	290.73	284.02	287.23	285.77	-0.56%	11,782
Mar 19, 2026	286.75	289.54	283.50	288.86	287.39	0.20%	13,344
Mar 18, 2026	286.89	290.00	284.46	288.28	286.81	0.33%	599,936
Mar 17, 2026	285.79	291.80	284.41	287.32	285.86	0.29%	6,804
Mar 16, 2026	285.40	289.32	281.00	286.48	285.02	0.75%	34,029
Mar 13, 2026	283.88	287.22	280.25	284.33	282.88	0.49%	14,335
Mar 12, 2026	284.02	287.97	279.08	282.95	281.51	-1.17%	15,047