LON:0SE9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.15	18.15	17.85	17.85	17.85	-3.07%	124
Mar 26, 2026	18.37	18.57	18.37	18.41	18.41	-0.43%	525
Mar 25, 2026	18.32	18.53	18.30	18.49	18.49	2.55%	10
Mar 24, 2026	17.77	18.05	17.69	18.03	18.03	0.84%	29
Mar 23, 2026	17.71	18.09	17.68	17.88	17.88	2.29%	191
Mar 20, 2026	17.48	17.48	17.48	17.48	17.48	0.11%	-
Mar 19, 2026	17.40	17.46	17.21	17.46	17.46	-1.69%	21
Mar 18, 2026	17.58	17.84	17.57	17.76	17.76	0.06%	235
Mar 17, 2026	17.26	17.81	17.24	17.75	17.75	4.11%	19
Mar 16, 2026	16.65	17.05	16.56	17.05	17.05	2.83%	13
Mar 13, 2026	17.12	17.12	16.54	16.58	16.58	-2.98%	60
Mar 12, 2026	17.45	17.45	17.09	17.09	17.09	-3.06%	25
Mar 11, 2026	17.42	17.64	17.42	17.63	17.63	1.09%	17
Mar 10, 2026	17.66	17.70	17.23	17.44	17.44	-0.23%	124
Mar 9, 2026	17.13	17.57	16.92	17.48	17.48	-1.35%	5,848
Mar 6, 2026	18.09	18.10	17.72	17.72	17.72	-4.16%	4,748
Mar 5, 2026	18.65	18.89	18.49	18.49	18.49	-3.19%	24
Mar 4, 2026	19.16	19.16	19.02	19.10	19.10	0.32%	15
Mar 3, 2026	18.80	19.04	18.48	19.04	19.04	-1.75%	60
Mar 2, 2026	19.72	19.94	19.30	19.38	19.38	-5.92%	259
Feb 27, 2026	21.10	21.10	20.60	20.60	20.60	-4.10%	10
Feb 26, 2026	20.92	21.52	20.92	21.48	21.48	3.17%	12
Feb 25, 2026	20.33	20.82	20.33	20.82	20.82	3.02%	54
Feb 24, 2026	20.28	20.28	20.21	20.21	20.21	-1.13%	5
Feb 23, 2026	20.85	20.85	20.35	20.44	20.44	-2.94%	510
Feb 20, 2026	20.90	21.06	20.86	21.06	21.06	1.01%	223
Feb 19, 2026	21.16	21.16	20.85	20.85	20.85	-1.23%	25
Feb 18, 2026	20.37	21.15	20.37	21.11	21.11	2.48%	24
Feb 17, 2026	19.91	20.60	19.91	20.60	20.60	3.52%	15
Feb 13, 2026	20.41	20.82	19.90	19.90	19.90	2.63%	26
Feb 12, 2026	19.65	19.65	19.39	19.39	19.39	-0.87%	1,868
Feb 11, 2026	20.17	20.17	19.43	19.56	19.56	-4.07%	222
Feb 10, 2026	20.10	20.39	20.10	20.39	20.39	0.05%	13
Feb 9, 2026	21.21	21.21	20.38	20.38	20.38	-4.14%	4
Feb 6, 2026	20.93	21.30	20.93	21.26	21.26	1.24%	6
Feb 5, 2026	20.85	21.00	20.85	21.00	21.00	-	9
Feb 4, 2026	20.68	21.10	20.68	21.00	21.00	3.09%	701
Feb 3, 2026	19.62	20.51	19.62	20.37	20.37	4.84%	2,022
Feb 2, 2026	18.78	19.43	18.78	19.43	19.43	3.46%	27
Jan 30, 2026	18.78	18.78	18.78	18.78	18.78	-0.63%	75
Jan 29, 2026	19.11	19.11	18.90	18.90	18.90	-1.41%	16
Jan 28, 2026	19.19	19.19	19.17	19.17	19.17	-2.32%	3
Jan 22, 2026	19.63	19.63	19.63	19.63	19.63	1.32%	100
Jan 20, 2026	19.37	19.37	19.37	19.37	19.37	-1.77%	-
Jan 16, 2026	19.72	19.72	19.72	19.72	19.72	-0.95%	515
Jan 5, 2026	19.91	19.91	19.91	19.91	19.91	0.08%	14
Dec 22, 2025	19.90	19.90	19.90	19.90	19.90	8.18%	1,233
Dec 16, 2025	18.39	18.39	18.39	18.39	18.39	0.91%	100
Dec 11, 2025	18.23	18.23	18.23	18.23	18.23	2.97%	100
Nov 18, 2025	17.70	17.70	17.70	17.70	17.70	-6.45%	105