LON:0SE9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.89	22.03	21.86	22.02	22.02	1.15%	18
Jun 1, 2026	21.81	21.92	21.57	21.77	21.77	-0.82%	27
May 29, 2026	21.80	22.06	21.79	21.95	21.95	0.97%	11
May 28, 2026	21.69	21.87	21.43	21.74	21.74	-	35
May 27, 2026	21.43	21.88	21.43	21.74	21.74	2.55%	226
May 26, 2026	20.70	21.51	20.69	21.20	21.20	1.34%	76
May 25, 2026	20.68	20.92	20.68	20.92	20.92	2.85%	16
May 22, 2026	20.30	20.44	20.20	20.34	20.34	1.80%	200
May 21, 2026	19.58	19.98	19.47	19.98	19.98	0.91%	547
May 20, 2026	18.94	19.80	18.91	19.80	19.80	5.32%	813
May 19, 2026	19.15	19.15	18.80	18.80	18.80	-3.24%	9
May 15, 2026	18.75	19.43	18.71	19.43	19.43	1.78%	8
May 14, 2026	19.24	19.24	19.07	19.09	19.09	-0.31%	6
May 13, 2026	19.10	19.17	19.10	19.15	19.15	0.74%	8
May 12, 2026	19.16	19.16	19.01	19.01	19.01	-1.35%	1
May 11, 2026	19.88	19.90	19.27	19.27	19.27	-3.12%	197
May 8, 2026	19.84	19.98	19.84	19.89	19.89	1.07%	964
May 7, 2026	19.56	19.98	19.56	19.68	19.68	2.18%	91
May 6, 2026	19.19	19.27	19.09	19.26	19.26	3.33%	18
May 5, 2026	18.44	18.64	18.43	18.64	18.64	1.14%	9
May 4, 2026	18.33	18.45	18.31	18.43	18.43	0.27%	8
May 1, 2026	18.39	18.56	18.11	18.38	18.38	-0.92%	15
Apr 30, 2026	18.10	18.55	18.10	18.55	18.55	3.52%	133
Apr 29, 2026	18.02	18.22	17.88	17.92	17.92	-2.02%	60
Apr 28, 2026	18.47	18.47	18.29	18.29	18.29	-1.08%	2
Apr 27, 2026	18.45	18.57	18.45	18.49	18.49	0.49%	105
Apr 24, 2026	18.31	18.51	18.30	18.40	18.40	0.99%	12
Apr 23, 2026	18.22	18.49	18.20	18.22	18.22	-	3
Apr 22, 2026	18.93	18.93	18.16	18.22	18.22	-2.67%	10
Apr 21, 2026	18.90	18.99	18.72	18.72	18.72	-1.53%	55
Apr 20, 2026	18.84	19.01	18.71	19.01	19.01	-1.55%	59
Apr 17, 2026	19.35	19.52	19.24	19.31	19.31	2.17%	304
Apr 16, 2026	19.49	19.49	18.90	18.90	18.90	-3.32%	16
Apr 15, 2026	19.36	19.55	19.22	19.55	19.55	1.03%	19
Apr 14, 2026	19.00	19.51	18.99	19.35	19.35	2.93%	104
Apr 13, 2026	18.34	18.80	18.34	18.80	18.80	0.48%	9
Apr 10, 2026	18.85	18.92	18.71	18.71	18.71	-1.01%	22
Apr 9, 2026	18.38	18.90	18.38	18.90	18.90	1.07%	4
Apr 8, 2026	19.01	19.34	18.52	18.70	18.70	4.59%	1,708
Apr 7, 2026	18.02	18.08	17.85	17.88	17.88	-0.06%	128
Apr 2, 2026	18.28	18.28	17.89	17.89	17.89	-4.84%	162
Apr 1, 2026	18.27	18.84	18.27	18.80	18.80	6.21%	51
Mar 31, 2026	17.70	17.75	17.70	17.70	17.70	0.85%	807
Mar 30, 2026	17.87	17.97	17.51	17.55	17.55	-1.65%	131
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%	296
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%	-