LON:0QM4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	43.43	43.55	42.75	42.80	42.80	1.06%	11,042
Jun 1, 2026	42.50	42.98	42.05	42.35	42.35	-0.59%	8,467
May 29, 2026	42.60	43.40	41.95	42.60	42.60	1.91%	6,521
May 28, 2026	41.80	42.07	41.30	41.80	41.80	0.37%	91,397
May 27, 2026	41.25	41.85	41.25	41.65	41.65	3.35%	14,796
May 26, 2026	39.90	40.55	39.85	40.30	40.30	2.60%	8,446
May 22, 2026	40.00	40.05	39.20	39.28	39.28	-1.42%	64,088
May 21, 2026	40.05	40.30	39.80	39.84	39.84	0.20%	2,825
May 20, 2026	39.80	40.11	39.70	39.76	39.76	-0.38%	2,077
May 19, 2026	40.10	40.10	39.80	39.92	39.91	0.16%	3,414
May 18, 2026	39.65	40.45	38.98	39.85	39.85	1.40%	10,183
May 15, 2026	39.20	39.60	38.62	39.30	39.30	2.25%	12,842
May 13, 2026	40.40	40.40	38.30	39.33	38.44	-4.08%	37,841
May 12, 2026	40.50	41.80	40.50	41.00	40.07	2.76%	15,982
May 11, 2026	41.20	41.95	39.75	39.90	38.99	-4.20%	11,777
May 8, 2026	40.60	42.00	40.60	41.65	40.70	3.74%	5,963
May 7, 2026	39.40	41.05	38.99	40.15	39.24	4.96%	9,691
May 6, 2026	37.10	38.30	37.10	38.25	37.39	5.97%	8,235
May 5, 2026	35.75	36.60	35.75	36.10	35.28	0.42%	9,617
May 4, 2026	36.15	39.95	35.80	35.95	35.13	-0.42%	158,721
Apr 30, 2026	35.90	36.65	35.80	36.10	35.28	-0.05%	3,951
Apr 29, 2026	36.20	36.25	35.85	36.12	35.30	-0.87%	3,298
Apr 28, 2026	36.90	37.00	36.35	36.44	35.61	-0.72%	6,711
Apr 27, 2026	36.65	37.00	36.50	36.70	35.86	0.27%	8,832
Apr 24, 2026	36.60	36.85	36.15	36.60	35.77	-0.81%	4,333
Apr 23, 2026	36.55	36.98	36.05	36.90	36.06	-0.62%	7,836
Apr 22, 2026	37.20	37.35	36.85	37.13	36.29	-0.46%	2,613
Apr 21, 2026	37.35	37.75	37.30	37.30	36.45	0.52%	5,865
Apr 20, 2026	37.25	37.35	36.95	37.11	36.27	-0.69%	5,221
Apr 17, 2026	37.40	38.50	37.37	37.37	36.52	0.99%	5,128
Apr 16, 2026	36.40	37.00	36.30	37.00	36.16	2.21%	6,501
Apr 15, 2026	37.10	37.10	36.09	36.20	35.38	-3.07%	3,614
Apr 14, 2026	37.35	37.65	37.28	37.35	36.50	0.70%	8,855
Apr 13, 2026	37.10	37.35	36.80	37.08	36.24	-0.98%	14,996
Apr 10, 2026	37.55	37.85	37.45	37.45	36.60	1.50%	14,393
Apr 9, 2026	36.90	36.90	36.55	36.90	36.06	-	8,712
Apr 8, 2026	36.80	36.90	36.68	36.90	36.06	4.24%	5,374
Apr 7, 2026	35.60	36.05	35.00	35.40	34.60	0.17%	5,125
Apr 2, 2026	35.10	35.34	34.90	35.34	34.54	0.51%	4,450
Apr 1, 2026	35.22	35.58	35.04	35.16	34.36	1.44%	4,949
Mar 31, 2026	34.40	34.76	34.40	34.66	33.87	1.05%	2,271
Mar 30, 2026	34.06	34.30	33.66	34.30	33.52	-	9,004
Mar 27, 2026	34.58	34.64	34.30	34.30	33.52	-1.27%	6,845
Mar 26, 2026	34.96	35.16	34.74	34.74	33.95	-0.52%	9,693
Mar 25, 2026	34.49	35.14	34.49	34.92	34.13	1.56%	3,600
Mar 24, 2026	34.38	34.58	34.00	34.38	33.60	0.59%	7,952
Mar 23, 2026	33.16	34.44	33.06	34.18	33.40	2.77%	11,620
Mar 20, 2026	32.94	33.72	32.94	33.26	32.51	1.56%	102,150
Mar 19, 2026	32.90	32.94	32.66	32.75	32.01	-2.42%	28,676
Mar 18, 2026	35.26	35.54	33.21	33.56	32.80	-3.73%	73,163