LON:0SE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	86.15	87.70	86.00	87.00	-	-1.47%	666
Jun 3, 2026	85.70	88.90	85.70	88.30	88.30	1.76%	3,641
Jun 2, 2026	83.30	87.90	83.30	86.77	86.77	5.05%	4,146
Jun 1, 2026	83.30	84.15	81.60	82.60	82.60	-1.32%	952
May 29, 2026	83.10	84.80	83.00	83.70	83.70	2.45%	6,921
May 28, 2026	79.20	83.00	79.20	81.70	81.70	0.92%	1,757
May 27, 2026	82.00	82.80	79.80	80.96	80.96	-1.26%	2,394
May 26, 2026	82.95	82.95	81.10	81.99	81.99	1.37%	1,601
May 22, 2026	80.20	81.50	80.05	80.88	80.88	2.14%	7,984
May 21, 2026	79.45	80.20	78.70	79.19	79.18	0.39%	3,148
May 20, 2026	75.60	80.00	75.60	78.88	78.88	2.97%	26,945
May 19, 2026	78.20	81.20	76.40	76.60	76.60	-3.94%	4,149
May 18, 2026	79.00	80.30	78.00	79.74	79.74	1.02%	4,142
May 15, 2026	78.70	80.50	78.10	78.94	78.94	2.41%	7,690
May 13, 2026	76.00	79.20	76.00	77.08	77.08	4.16%	4,735
May 12, 2026	76.20	76.20	74.00	74.00	74.00	-1.53%	3,197
May 11, 2026	73.50	76.40	73.50	75.15	75.15	2.24%	8,779
May 8, 2026	72.00	73.80	71.90	73.50	73.50	1.91%	3,893
May 7, 2026	71.00	72.60	71.00	72.12	72.12	2.01%	3,553
May 6, 2026	72.50	73.10	70.69	70.70	70.70	-2.20%	3,244
May 5, 2026	70.00	72.30	70.00	72.29	72.29	3.46%	3,714
May 4, 2026	68.90	70.13	68.40	69.88	69.88	3.68%	6,347
Apr 30, 2026	66.50	68.20	66.50	67.40	67.40	-0.73%	2,094
Apr 29, 2026	68.40	68.40	67.10	67.90	67.90	0.89%	1,819
Apr 28, 2026	67.10	67.60	66.95	67.30	67.30	-1.15%	4,117
Apr 27, 2026	67.20	68.08	67.20	68.08	68.08	-0.62%	1,648
Apr 24, 2026	67.90	68.80	67.90	68.51	68.51	-1.39%	1,551
Apr 23, 2026	69.60	69.70	69.00	69.48	69.48	-0.93%	2,264
Apr 22, 2026	70.80	70.80	69.20	70.13	70.13	-0.23%	1,650
Apr 21, 2026	70.40	70.70	69.00	70.29	70.29	0.97%	2,800
Apr 20, 2026	70.80	71.20	69.20	69.61	69.61	-2.54%	1,900
Apr 17, 2026	70.10	72.20	70.10	71.43	71.43	3.97%	6,169
Apr 16, 2026	70.10	70.10	68.70	68.70	68.70	-1.76%	2,179
Apr 15, 2026	70.00	71.10	69.30	69.93	69.93	0.76%	3,326
Apr 14, 2026	69.20	70.50	68.15	69.40	69.40	8.10%	5,095
Apr 13, 2026	64.31	65.60	64.06	64.20	64.20	0.66%	1,568
Apr 10, 2026	62.70	65.20	62.70	63.78	63.77	3.06%	1,304
Apr 9, 2026	62.20	62.50	61.70	61.88	61.88	-1.14%	3,472
Apr 8, 2026	62.20	63.35	62.20	62.60	62.60	2.41%	2,370
Apr 7, 2026	60.80	62.30	59.40	61.13	61.13	0.70%	1,601
Apr 2, 2026	59.90	60.70	59.00	60.70	60.70	-0.45%	11,464
Apr 1, 2026	59.43	61.00	59.43	60.97	60.97	2.82%	303
Mar 31, 2026	57.70	59.30	57.20	59.30	59.30	2.48%	6,398
Mar 30, 2026	57.30	58.80	57.30	57.86	57.86	0.11%	3,244
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