ANA Holdings Inc. (LON:ANAA)
London · Delayed Price · Currency is GBP · Price in USD 3.680
0.00 (0.00%)
At close: May 11, 2026
LON:ANAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | 2 |
| Feb 24, 2026 | 4.17 | 4.50 | 4.17 | 4.48 | 4.48 | 3.94% | 2 |
| Feb 19, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.15% | 6 |
| Feb 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 1 |
| Feb 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.71% | 3 |
| Feb 9, 2026 | 4.36 | 4.36 | 4.25 | 4.25 | 4.25 | 10.97% | 3 |
| Feb 2, 2026 | 3.98 | 3.98 | 3.83 | 3.83 | 3.83 | -4.01% | 2 |