ANA Holdings Inc. (LON:ANAA)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 3.960
-0.240 (-5.71%)
At close: Nov 10, 2026
LON:ANAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -5.71% | 1 |
| Nov 9, 2026 | 4.48 | 4.48 | 3.98 | 4.20 | 4.20 | 3.19% | 5 |
| Nov 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.30% | 4 |
| Nov 5, 2026 | 4.00 | 4.00 | 3.86 | 3.94 | 3.94 | 7.95% | 44 |
| Nov 2, 2026 | 4.00 | 4.00 | 3.65 | 3.65 | 3.65 | -8.75% | 1 |
| Oct 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Oct 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.44% | - |
| Oct 23, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 6.39% | 1 |
| Oct 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -9.77% | 1 |
| Oct 12, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.00% | - |
| Oct 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Oct 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.56% | 1 |
| Oct 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -9.77% | - |
| Oct 2, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 7.55% | 2 |
| Oct 1, 2026 | 4.00 | 4.00 | 3.70 | 3.71 | 3.71 | -8.62% | 2 |
| Sep 28, 2026 | 3.60 | 4.06 | 3.60 | 4.06 | 4.06 | 9.73% | 3 |
| Sep 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -8.87% | - |
| Sep 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 10.03% | 2 |
| Sep 21, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -9.34% | 1 |
| Sep 11, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | - |
| Sep 9, 2026 | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | 0.99% | 1 |
| Sep 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 6.32% | - |
| Aug 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -8.21% | 1 |
| Aug 27, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.24% | 1 |
| Aug 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1 |
| Aug 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.75% | 12 |
| Aug 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | - |
| Aug 13, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 3 |
| 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% | - |