LON:0QBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	377.30	380.20	376.40	378.04	378.04	-0.99%	50,758
Jun 2, 2026	387.75	388.30	376.15	381.81	381.81	-0.05%	34,480
Jun 1, 2026	394.65	394.70	379.60	382.00	382.00	-4.31%	45,816
May 29, 2026	400.40	402.50	393.20	399.20	399.20	0.55%	88,271
May 28, 2026	402.95	399.80	391.10	397.00	397.00	-2.24%	107,039
May 27, 2026	403.75	407.70	403.60	406.10	406.10	0.52%	23,796
May 26, 2026	404.60	406.10	401.15	404.00	404.00	-0.34%	39,477
May 22, 2026	415.95	418.40	402.50	405.36	405.36	-1.85%	61,575
May 21, 2026	414.00	418.30	409.80	413.00	412.99	1.41%	15,479
May 20, 2026	402.95	413.20	400.30	407.27	407.27	1.08%	763,040
May 19, 2026	406.10	407.60	400.20	402.90	402.90	-0.35%	14,498
May 18, 2026	390.55	406.30	390.10	404.30	404.30	2.15%	59,229
May 13, 2026	407.55	407.90	397.30	400.81	395.81	-0.96%	21,043
May 12, 2026	409.95	407.70	398.10	404.70	399.65	1.00%	10,062
May 11, 2026	402.70	403.90	399.30	400.71	395.71	-0.47%	55,151
May 8, 2026	408.95	409.90	402.00	402.60	397.58	-1.90%	9,230
May 7, 2026	413.55	412.30	406.15	410.40	405.28	-0.36%	11,073
May 6, 2026	408.35	417.80	407.00	411.90	406.76	1.16%	42,436
May 5, 2026	411.50	412.70	399.80	407.19	402.11	0.82%	98,868
May 4, 2026	406.50	407.95	402.20	403.87	398.84	0.02%	18,991
May 1, 2026	394.35	402.00	397.90	403.80	398.76	2.55%	9,486
Apr 30, 2026	390.90	397.35	391.00	393.78	388.86	-1.21%	69,486
Apr 29, 2026	403.15	407.05	397.00	398.60	393.63	-1.85%	51,613
Apr 28, 2026	401.50	409.60	401.15	406.12	401.06	-0.68%	129,347
Apr 27, 2026	412.00	412.90	402.50	408.90	403.80	-1.24%	63,116
Apr 24, 2026	408.70	418.50	408.00	414.04	408.87	-1.16%	78,787
Apr 23, 2026	421.50	423.40	418.50	418.90	413.67	-0.55%	42,610
Apr 22, 2026	428.00	423.80	419.95	421.20	415.95	-3.81%	44,108
Apr 21, 2026	436.80	438.25	429.20	437.90	432.44	0.29%	22,773
Apr 20, 2026	440.55	442.60	435.00	436.62	431.18	-1.46%	16,997
Apr 17, 2026	433.55	448.50	432.80	443.09	437.56	1.80%	15,603
Apr 16, 2026	433.40	437.30	430.20	435.26	429.83	0.12%	19,492
Apr 15, 2026	432.15	436.50	430.80	434.73	429.31	1.34%	50,922
Apr 14, 2026	427.55	430.30	427.10	429.00	423.64	1.61%	20,631
Apr 13, 2026	422.05	426.20	420.20	422.20	416.93	-0.57%	20,242
Apr 10, 2026	420.75	434.90	420.40	424.60	419.30	0.02%	73,906
Apr 9, 2026	434.25	434.50	421.10	424.51	419.21	-2.16%	159,506
Apr 8, 2026	437.50	441.70	433.40	433.90	428.49	0.84%	32,161
Apr 7, 2026	434.50	436.15	425.20	430.31	424.94	-3.66%	29,493
Apr 1, 2026	447.95	447.50	438.60	446.67	441.10	1.37%	15,793
Mar 31, 2026	438.30	443.75	436.40	440.62	435.12	1.45%	13,963
Mar 30, 2026	431.60	438.35	429.10	434.32	428.90	-0.26%	30,721
Mar 27, 2026	438.15	439.14	428.60	435.46	430.03	-0.76%	14,887
Mar 26, 2026	432.00	438.80	429.00	438.80	433.33	1.49%	99,992
Mar 25, 2026	431.95	434.00	429.90	432.36	426.97	2.77%	265,940
Mar 24, 2026	429.50	434.50	420.70	420.70	415.45	-1.71%	104,153
Mar 23, 2026	422.45	431.60	416.00	428.00	422.66	0.81%	25,582
Mar 20, 2026	431.15	429.80	422.60	424.57	419.28	-0.64%	84,538
Mar 19, 2026	436.20	435.30	418.75	427.29	421.96	-6.08%	172,078
Mar 18, 2026	459.65	461.00	445.40	454.96	449.28	0.30%	13,937