0AAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 13.040 | 13.040 | 12.420 | 13.040 | 13.040 | 821 |
| 2026-02-03 | 13.040 | 13.040 | 13.040 | 13.040 | 13.040 | 0 |
| 2026-02-02 | 13.040 | 13.140 | 12.820 | 13.040 | 13.040 | 151 |
| 2026-01-30 | 13.040 | 13.040 | 12.700 | 13.040 | 13.040 | 40 |
| 2026-01-29 | 13.040 | 13.040 | 12.340 | 13.040 | 13.040 | 130 |
| 2026-01-28 | 13.040 | 13.040 | 12.380 | 13.040 | 13.040 | 64 |
| 2026-01-27 | 12.250 | 12.280 | 12.220 | 12.260 | 12.260 | 1,134 |
| 2026-01-26 | 12.340 | 12.500 | 12.340 | 12.500 | 12.500 | 61 |
| 2026-01-23 | 13.040 | 13.040 | 12.400 | 13.040 | 13.040 | 6 |
| 2026-01-22 | 13.040 | 13.040 | 13.040 | 13.040 | 13.040 | 0 |
| 2026-01-21 | 13.040 | 13.040 | 12.360 | 13.040 | 13.040 | 5,602 |
| 2026-01-20 | 13.040 | 13.040 | 12.220 | 13.040 | 13.040 | 3,297 |
| 2026-01-19 | 13.040 | 13.040 | 13.040 | 13.040 | 13.040 | 0 |
| 2026-01-16 | 13.040 | 13.040 | 12.360 | 13.040 | 13.040 | 3,073 |
| 2026-01-15 | 13.040 | 13.040 | 12.360 | 13.040 | 13.040 | 1,311 |
| 2026-01-14 | 13.040 | 13.040 | 12.200 | 13.040 | 13.040 | 46 |
| 2026-01-13 | 12.140 | 12.140 | 12.140 | 12.140 | 12.140 | 13 |
| 2026-01-12 | 11.860 | 12.020 | 11.780 | 11.934 | 11.934 | 23,642 |
| 2026-01-09 | 13.040 | 13.040 | 11.400 | 13.040 | 13.040 | 7,050 |
| 2026-01-08 | 13.040 | 13.040 | 11.003 | 13.040 | 13.040 | 40,000 |
| 2026-01-07 | 13.040 | 13.040 | 11.300 | 13.040 | 13.040 | 11 |
| 2026-01-06 | 13.040 | 13.040 | 13.040 | 13.040 | 13.040 | 0 |
| 2026-01-05 | 13.040 | 13.040 | 10.940 | 13.040 | 13.040 | 2 |
| 2026-01-02 | 13.040 | 13.040 | 10.900 | 13.040 | 13.040 | 1 |
| 2025-12-31 | 13.040 | 13.040 | 13.040 | 13.040 | 13.040 | 0 |
| 2025-12-30 | 13.040 | 13.040 | 13.040 | 13.040 | 13.040 | 0 |
| 2025-12-29 | 13.040 | 13.040 | 11.080 | 13.040 | 13.040 | 51 |
| 2025-12-24 | 13.040 | 13.040 | 13.040 | 13.040 | 13.040 | 0 |
| 2025-12-23 | 13.040 | 13.040 | 10.940 | 13.040 | 13.040 | 13 |
| 2025-12-22 | 13.040 | 13.040 | 13.040 | 13.040 | 13.040 | 0 |
| 2025-12-19 | 13.040 | 13.040 | 10.980 | 13.040 | 13.040 | 1,404 |
| 2025-12-18 | 13.040 | 13.040 | 10.840 | 13.040 | 13.040 | 184,869 |
| 2025-12-17 | 13.040 | 13.040 | 10.920 | 13.040 | 13.040 | 1,092 |
| 2025-12-16 | 13.040 | 13.040 | 10.840 | 13.040 | 13.040 | 14 |
| 2025-12-15 | 13.040 | 13.040 | 10.900 | 13.040 | 13.040 | 208 |
| 2025-12-12 | 13.040 | 13.040 | 10.900 | 13.040 | 13.040 | 677 |
| 2025-12-11 | 13.040 | 13.040 | 10.840 | 13.040 | 13.040 | 1,062 |
| 2025-12-10 | 13.040 | 13.040 | 10.832 | 13.040 | 13.040 | 13,001 |
| 2025-12-09 | 13.040 | 13.040 | 10.580 | 13.040 | 13.040 | 35,181 |
| 2025-12-08 | 13.040 | 13.040 | 10.780 | 13.040 | 13.040 | 35,601 |
| 2025-12-05 | 13.040 | 13.040 | 11.440 | 13.040 | 13.040 | 549 |
| 2025-12-04 | 13.040 | 13.040 | 11.400 | 13.040 | 13.040 | 13,132 |
| 2025-12-03 | 13.040 | 13.040 | 11.300 | 13.040 | 13.040 | 30 |
| 2025-12-02 | 13.040 | 13.040 | 11.540 | 13.040 | 13.040 | 36,391 |
← NewerPage 4 of 4 · 224 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.