ANA Holdings Inc. (LON:ANAA)
London · Delayed Price · Currency is GBP · Price in USD 4.000
+0.060 (1.52%)
At close: Aug 10, 2026
LON:ANAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | 1.52% | 1 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1 |
| Aug 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Jul 30, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -1.52% | 2 |
| Jul 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.77% | 1 |
| Jul 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | 1 |
| Jul 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Jul 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 9.44% | 4 |
| Jul 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.88% | 1 |
| Jul 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -13.71% | 1 |
| Jul 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 15.88% | 4 |
| Jul 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -13.71% | 1 |
| Jul 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.41% | - |
| Jul 8, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.06% | 1 |
| Jul 6, 2026 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | 2.64% | 2 |
| Jun 30, 2026 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | - | 6 |
| Jun 29, 2026 | 3.79 | 3.79 | 3.51 | 3.79 | 3.79 | - | 3 |
| Jun 26, 2026 | 3.94 | 3.94 | 3.79 | 3.79 | 3.79 | - | 1 |
| Jun 22, 2026 | 3.82 | 4.00 | 3.79 | 3.79 | 3.79 | - | 2 |
| Jun 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.81% | 1 |
| Jun 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1 |
| Jun 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.89% | - |
| May 28, 2026 | 3.68 | 3.68 | 3.40 | 3.68 | 3.68 | 2.22% | 8 |
| May 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | 1 |
| May 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.43% | 2 |
| May 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1 |
| May 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| May 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | 2 |
| May 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | 1 |
| May 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 3 |
| May 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| May 1, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | -0.85% | 9 |
| Apr 28, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -3.29% | 5 |
| Apr 23, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -7.36% | 2 |
| Apr 20, 2026 | 3.50 | 3.94 | 3.50 | 3.94 | 3.94 | 1.03% | 1 |
| Apr 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Apr 16, 2026 | 3.63 | 3.90 | 3.63 | 3.90 | 3.90 | 7.14% | 1 |
| Apr 14, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | -7.85% | 2 |
| Apr 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1 |
| Apr 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1 |
| Apr 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Mar 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 11.27% | 2 |
| Mar 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -6.58% | 4 |
| Mar 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 1 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2 |
| Mar 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.70% | 6 |
| Mar 9, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.75% | - |
| Mar 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -8.64% | - |
| Feb 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |