LON:0SE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.10	57.80	56.80	57.80	57.80	-1.03%	4,155
Mar 26, 2026	57.80	58.90	57.70	58.40	58.40	0.52%	1,131
Mar 25, 2026	57.30	58.10	56.90	58.10	58.10	5.67%	4,129
Mar 24, 2026	55.50	56.10	54.20	54.98	54.98	1.44%	4,502
Mar 23, 2026	53.40	57.10	52.40	54.20	54.20	-0.62%	3,872
Mar 20, 2026	54.10	54.95	54.10	54.54	54.54	-0.53%	7,638
Mar 19, 2026	55.00	55.00	54.60	54.83	54.83	-5.62%	1,806
Mar 18, 2026	57.45	58.40	56.40	58.10	58.10	2.01%	6,393
Mar 17, 2026	56.90	57.30	56.80	56.96	56.96	-1.87%	471
Mar 16, 2026	59.50	59.50	57.60	58.04	58.04	-1.17%	949
Mar 13, 2026	58.70	59.40	58.20	58.73	58.73	-1.44%	4,731
Mar 12, 2026	59.70	59.80	58.00	59.58	59.58	0.72%	1,832
Mar 11, 2026	58.10	60.70	57.40	59.16	59.16	1.82%	2,778
Mar 10, 2026	56.80	58.30	56.30	58.10	58.10	16.76%	1,292
Mar 9, 2026	49.85	50.70	49.58	49.76	49.76	-3.86%	2,486
Mar 6, 2026	52.80	52.80	51.10	51.76	51.76	-1.03%	8,787
Mar 5, 2026	56.70	56.70	52.30	52.30	52.30	-5.42%	1,851
Mar 4, 2026	53.70	55.80	53.70	55.30	55.30	2.77%	1,744
Mar 3, 2026	53.40	54.10	52.90	53.81	53.81	-2.53%	2,567
Mar 2, 2026	54.60	55.56	53.95	55.20	55.20	-0.80%	8,141
Feb 27, 2026	56.20	56.40	55.30	55.64	55.64	-1.56%	648
Feb 26, 2026	56.70	57.10	55.70	56.52	56.52	2.12%	1,974
Feb 25, 2026	55.80	56.10	55.35	55.35	55.35	-1.52%	800
Feb 24, 2026	57.80	57.80	55.60	56.20	56.20	-0.01%	1,329
Feb 23, 2026	55.60	57.30	55.60	56.21	56.21	0.73%	7,502
Feb 20, 2026	55.40	56.40	55.10	55.80	55.80	-1.00%	4,119
Feb 19, 2026	58.60	58.60	55.20	56.36	56.36	-3.49%	5,146
Feb 18, 2026	60.10	61.80	58.40	58.40	58.40	2.08%	725
Feb 17, 2026	56.85	58.00	56.85	57.21	57.21	-1.19%	4,683
Feb 16, 2026	57.95	58.40	57.76	57.90	57.90	1.00%	2,196
Feb 13, 2026	58.25	58.34	56.90	57.33	57.32	-1.30%	1,001
Feb 12, 2026	58.50	58.50	58.08	58.08	58.08	1.03%	1,126
Feb 11, 2026	57.30	58.30	56.90	57.49	57.49	-0.38%	2,109
Feb 10, 2026	58.00	58.50	57.70	57.71	57.71	0.71%	2,531
Feb 9, 2026	56.75	57.70	56.75	57.30	57.30	2.14%	2,013
Feb 6, 2026	56.05	56.10	55.60	56.10	56.10	0.17%	1,960
Feb 5, 2026	56.50	56.70	55.90	56.00	56.00	-0.44%	3,574
Feb 4, 2026	55.55	56.30	55.10	56.25	56.25	1.17%	1,943
Feb 3, 2026	56.40	56.40	55.20	55.60	55.60	-1.07%	912
Feb 2, 2026	55.60	56.30	55.60	56.20	56.20	-2.41%	1,852
Jan 30, 2026	57.50	57.97	57.50	57.59	57.59	-0.36%	229
Jan 29, 2026	58.00	58.10	57.50	57.80	57.80	-2.61%	1,823
Jan 28, 2026	59.70	59.70	58.70	59.35	59.35	0.89%	1,213
Jan 27, 2026	57.40	59.10	57.10	58.83	58.83	2.84%	1,008
Jan 26, 2026	59.65	59.65	57.05	57.20	57.20	-3.87%	4,116
Jan 23, 2026	59.50	59.95	59.40	59.50	59.50	-0.50%	660
Jan 22, 2026	59.90	60.70	59.75	59.80	59.80	0.81%	609
Jan 21, 2026	60.70	60.70	58.85	59.32	59.32	1.87%	1,486
Jan 20, 2026	57.70	58.50	57.60	58.23	58.23	2.18%	995
Jan 19, 2026	58.00	58.00	56.60	56.99	56.99	-2.75%	3,048