LON:0XXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	156.20	157.60	152.50	153.30	153.30	-2.36%	49,256
May 29, 2026	157.23	157.23	154.78	157.00	157.00	0.16%	206,505
May 28, 2026	156.85	157.05	154.60	156.75	156.75	-1.45%	75,371
May 27, 2026	158.05	160.60	157.45	159.05	159.05	0.06%	62,573
May 26, 2026	159.80	159.88	157.58	158.95	158.95	-1.33%	87,862
May 25, 2026	159.90	161.40	159.55	161.10	161.10	2.51%	22,002
May 22, 2026	158.30	158.95	157.15	157.15	157.15	0.32%	171,330
May 21, 2026	154.75	157.10	154.75	156.65	156.65	0.90%	21,795
May 20, 2026	151.70	156.50	151.70	155.25	155.25	1.59%	7,326,534
May 19, 2026	153.80	154.90	152.25	152.83	152.83	-1.08%	44,994
May 18, 2026	151.45	155.35	151.45	154.50	154.50	0.52%	163,311
May 15, 2026	156.03	156.03	152.80	153.70	153.70	-0.32%	80,099
May 13, 2026	156.95	156.95	154.20	154.20	154.20	-0.58%	15,257
May 12, 2026	156.90	157.35	155.05	155.10	155.10	-2.42%	29,237
May 11, 2026	158.40	158.95	156.93	158.95	158.95	0.25%	13,844
May 8, 2026	159.18	160.20	157.95	158.55	158.55	-3.50%	132,081
May 7, 2026	164.20	166.53	160.80	164.30	164.30	0.90%	170,237
May 6, 2026	157.45	164.20	157.25	162.84	162.84	5.23%	189,231
May 5, 2026	151.75	155.75	151.70	154.75	154.75	-0.17%	167,257
May 4, 2026	156.00	156.60	151.30	155.01	155.01	0.89%	128,983
Apr 30, 2026	150.30	154.85	150.30	153.65	153.65	-0.23%	154,221
Apr 29, 2026	155.30	155.30	152.55	154.00	154.00	-3.38%	252,325
Apr 28, 2026	162.43	163.58	154.35	161.89	159.39	-1.17%	4,364,907
Apr 27, 2026	166.85	166.85	163.80	163.80	161.27	-1.12%	131,175
Apr 24, 2026	163.18	166.00	162.45	165.65	163.09	1.02%	139,752
Apr 23, 2026	163.08	165.00	162.60	163.97	161.44	-1.01%	106,643
Apr 22, 2026	166.35	166.80	163.90	165.65	163.09	-0.57%	73,611
Apr 21, 2026	168.18	168.18	164.70	166.59	164.02	0.12%	13,106,780
Apr 20, 2026	166.00	167.40	165.55	166.40	163.83	-0.17%	15,054,860
Apr 17, 2026	162.20	168.23	162.20	166.68	164.11	3.13%	36,522
Apr 16, 2026	162.60	162.75	161.15	161.62	159.12	-0.45%	48,663
Apr 15, 2026	162.20	163.75	160.90	162.34	159.84	0.96%	329,702
Apr 14, 2026	160.70	161.90	160.70	160.80	158.32	1.79%	95,586
Apr 13, 2026	156.10	158.60	155.95	157.98	155.54	-0.21%	61,024
Apr 10, 2026	157.50	160.38	157.50	158.30	155.86	0.78%	159,927
Apr 9, 2026	156.30	157.55	155.70	157.08	154.65	-0.08%	3,938,334
Apr 8, 2026	155.33	157.40	154.60	157.20	154.77	6.58%	233,033
Apr 7, 2026	148.28	149.80	146.65	147.50	145.22	-	49,607
Apr 2, 2026	145.00	147.50	145.00	147.50	145.22	-1.11%	136,145
Apr 1, 2026	149.75	150.58	148.65	149.16	146.85	3.19%	686,689
Mar 31, 2026	143.15	144.85	143.10	144.55	142.32	0.58%	450,014
Mar 30, 2026	142.65	144.35	142.60	143.71	141.49	0.40%	35,301
Mar 27, 2026	143.40	143.40	141.75	143.13	140.92	-1.13%	144,090
Mar 26, 2026	144.95	145.15	143.60	144.77	142.53	-0.09%	51,727
Mar 25, 2026	145.93	146.10	144.25	144.90	142.66	0.73%	9,246
Mar 24, 2026	143.48	143.95	140.55	143.85	141.63	3.31%	341,659
Mar 23, 2026	135.90	145.95	135.80	139.24	137.09	-1.51%	374,177
Mar 20, 2026	143.45	143.68	139.85	141.37	139.19	-0.80%	111,037
Mar 19, 2026	144.13	145.75	141.05	142.51	140.31	-4.67%	201,446
Mar 18, 2026	149.70	151.60	148.60	149.50	147.19	0.61%	1,093,330