0MAN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.901 | 5.960 | 3.901 | 3.901 | 3.901 | 133,521 |
| 2026-07-29 | 3.901 | 6.083 | 3.901 | 3.901 | 3.901 | 93,391 |
| 2026-07-28 | 5.765 | 5.785 | 5.715 | 5.730 | 5.730 | 83,525 |
| 2026-07-27 | 5.635 | 5.635 | 5.565 | 5.585 | 5.585 | 32,158 |
| 2026-07-24 | 3.901 | 5.645 | 3.901 | 3.901 | 3.901 | 24,476 |
| 2026-07-23 | 3.901 | 5.655 | 3.901 | 3.901 | 3.901 | 142,243 |
| 2026-07-22 | 3.901 | 5.690 | 3.901 | 3.901 | 3.901 | 963,175 |
| 2026-07-21 | 5.590 | 5.615 | 5.560 | 5.590 | 5.590 | 261,198 |
| 2026-07-20 | 5.505 | 5.593 | 5.505 | 5.557 | 5.557 | 71,088 |
| 2026-07-17 | 3.901 | 5.515 | 3.901 | 3.901 | 3.901 | 359,588 |
| 2026-07-16 | 3.901 | 5.535 | 3.901 | 3.901 | 3.901 | 47,713 |
| 2026-07-15 | 3.901 | 5.540 | 3.901 | 3.901 | 3.901 | 55,219 |
| 2026-07-14 | 5.455 | 5.495 | 5.400 | 5.495 | 5.495 | 927,754 |
| 2026-07-13 | 5.445 | 5.480 | 5.423 | 5.438 | 5.438 | 171,680 |
| 2026-07-10 | 3.901 | 5.515 | 3.901 | 3.901 | 3.901 | 1,182,602 |
| 2026-07-09 | 3.901 | 5.475 | 3.901 | 3.901 | 3.901 | 148,123 |
| 2026-07-08 | 3.901 | 5.460 | 3.901 | 3.901 | 3.901 | 84,036 |
| 2026-07-07 | 5.465 | 5.520 | 5.465 | 5.495 | 5.495 | 50,875 |
| 2026-07-06 | 5.535 | 5.550 | 5.450 | 5.460 | 5.460 | 76,210 |
| 2026-07-03 | 3.901 | 5.540 | 3.901 | 3.901 | 3.901 | 49,734 |
| 2026-07-02 | 3.901 | 5.525 | 3.901 | 3.901 | 3.901 | 221,970 |
| 2026-07-01 | 3.901 | 5.485 | 3.901 | 3.901 | 3.901 | 369,232 |
| 2026-06-30 | 5.455 | 5.495 | 5.445 | 5.490 | 5.490 | 123,717 |
| 2026-06-29 | 5.415 | 5.445 | 5.400 | 5.400 | 5.400 | 123,198 |
| 2026-06-26 | 3.901 | 5.402 | 3.901 | 3.901 | 3.901 | 327,769 |
| 2026-06-25 | 3.901 | 5.460 | 3.901 | 3.901 | 3.901 | 48,533 |
| 2026-06-24 | 3.901 | 5.480 | 3.901 | 3.901 | 3.901 | 52,872 |
| 2026-06-23 | 5.460 | 5.520 | 5.430 | 5.505 | 5.505 | 177,045 |
| 2026-06-22 | 5.440 | 5.495 | 5.435 | 5.485 | 5.485 | 239,269 |
| 2026-06-19 | 3.901 | 3.901 | 3.901 | 3.901 | 3.901 | 0 |
| 2026-06-18 | 3.901 | 5.535 | 3.901 | 3.901 | 3.901 | 199,531 |
| 2026-06-17 | 3.901 | 5.500 | 3.901 | 3.901 | 3.901 | 47,101 |
| 2026-06-16 | 3.901 | 5.520 | 3.901 | 3.901 | 3.901 | 93,961 |
| 2026-06-15 | 3.901 | 5.550 | 3.901 | 3.901 | 3.901 | 86,691 |
| 2026-06-12 | 3.901 | 5.498 | 3.901 | 3.901 | 3.901 | 1,037,391 |
| 2026-06-11 | 3.901 | 5.440 | 3.901 | 3.901 | 3.901 | 83,277 |
| 2026-06-10 | 3.901 | 5.488 | 3.901 | 3.901 | 3.901 | 110,500 |
| 2026-06-09 | 5.470 | 5.470 | 5.395 | 5.400 | 5.400 | 254,201 |
| 2026-06-08 | 5.470 | 5.475 | 5.425 | 5.444 | 5.444 | 133,086 |
| 2026-06-05 | 3.901 | 5.560 | 3.901 | 3.901 | 3.901 | 61,801 |
| 2026-06-04 | 3.901 | 5.550 | 3.901 | 3.901 | 3.901 | 187,742 |
| 2026-06-03 | 3.901 | 5.585 | 3.901 | 3.901 | 3.901 | 231,217 |
| 2026-06-02 | 5.670 | 5.670 | 5.590 | 5.590 | 5.590 | 83,560 |
| 2026-06-01 | 5.690 | 5.710 | 5.605 | 5.650 | 5.650 | 79,077 |
| 2026-05-29 | 3.901 | 5.745 | 3.901 | 3.901 | 3.901 | 191,850 |
| 2026-05-28 | 3.901 | 5.795 | 3.901 | 3.901 | 3.901 | 126,401 |
| 2026-05-27 | 3.901 | 5.850 | 3.901 | 3.901 | 3.901 | 212,702 |
| 2026-05-26 | 5.845 | 5.855 | 5.790 | 5.795 | 5.795 | 1,011,901 |
| 2026-05-22 | 3.901 | 5.878 | 3.901 | 3.901 | 3.901 | 577,083 |
| 2026-05-21 | 3.901 | 5.875 | 3.901 | 3.901 | 3.901 | 1,183,001 |
| 2026-05-20 | 5.698 | 5.795 | 5.675 | 5.790 | 5.790 | 64,546 |
| 2026-05-19 | 5.655 | 5.705 | 5.640 | 5.705 | 5.705 | 212,600 |
| 2026-05-18 | 5.635 | 5.685 | 5.515 | 5.601 | 5.601 | 285,479 |
| 2026-05-15 | 3.901 | 5.875 | 3.901 | 3.901 | 3.901 | 320,860 |
| 2026-05-14 | 3.901 | 3.901 | 3.901 | 3.901 | 3.901 | 0 |
| 2026-05-13 | 3.901 | 5.765 | 3.901 | 3.901 | 3.901 | 832,501 |
| 2026-05-12 | 3.901 | 6.538 | 3.901 | 3.901 | 3.901 | 99,279 |
| 2026-05-11 | 3.901 | 6.625 | 3.901 | 3.901 | 3.901 | 748,084 |
| 2026-05-08 | 3.901 | 6.640 | 3.901 | 3.901 | 3.901 | 198,494 |
| 2026-05-07 | 3.901 | 6.720 | 3.901 | 3.901 | 3.901 | 2,593,762 |
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.