LON:0SE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	76.00	78.10	76.00	77.60	-	4.87%	2,117
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	0.77%	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	-0.44%	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
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