Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

A2a Ord (0N54) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 2.261 2.267 2.261 2.267 219,298
20th May 2026 (Wed) 2.261 2.2705 2.261 2.2705 282,968
19th May 2026 (Tue) 2.2305 2.2305 2.119 2.227 519,141
18th May 2026 (Mon) 2.1575 2.204 2.05 2.204 862,210
15th May 2026 (Fri) 2.3505 2.3505 2.286 2.286 668,162
14th May 2026 (Thu) 2.3315 2.424 2.3305 2.3755 1,207,331
13th May 2026 (Wed) 2.34 2.34 2.3355 2.3355 245,238
12th May 2026 (Tue) 2.345 2.345 2.322 2.322 549,860
11th May 2026 (Mon) 2.34 2.34 2.321 2.321 7,339,808
8th May 2026 (Fri) 2.3565 2.3565 2.3345 2.3345 275,664
7th May 2026 (Thu) 2.3905 2.3905 2.271 2.3785 429,953
6th May 2026 (Wed) 2.3705 2.3905 2.3705 2.3905 528,813
5th May 2026 (Tue) 2.369 2.369 2.251 2.369 340,727
4th May 2026 (Mon) 2.387 2.387 2.387 2.387 0
1st May 2026 (Fri) 2.403 2.403 2.403 2.387 0
30th Apr 2026 (Thu) 2.3505 2.387 2.34 2.387 483,006
29th Apr 2026 (Wed) 2.407 2.407 2.3175 2.3175 492,895
28th Apr 2026 (Tue) 2.3975 2.3975 2.278 2.3975 413,861
27th Apr 2026 (Mon) 2.403 2.4145 2.367 2.4145 434,410
24th Apr 2026 (Fri) 2.4185 2.4185 2.401 2.401 413,333
23rd Apr 2026 (Thu) 2.386 2.422 2.267 2.422 318,286
22nd Apr 2026 (Wed) 2.3925 2.3925 2.273 2.384 200,566
21st Apr 2026 (Tue) 2.421 2.421 2.4165 2.4165 364,659
20th Apr 2026 (Mon) 2.3905 2.405 2.3905 2.405 171,467
17th Apr 2026 (Fri) 2.4185 2.4185 2.3935 2.3935 2,166,132
16th Apr 2026 (Thu) 2.4745 2.48 2.4305 2.4305 695,427
15th Apr 2026 (Wed) 2.507 2.509 2.382 2.509 808,594
14th Apr 2026 (Tue) 2.502 2.5105 2.502 2.5105 125,290
13th Apr 2026 (Mon) 2.5355 2.5355 2.526 2.526 162,191
10th Apr 2026 (Fri) 2.529 2.529 2.403 2.52 362,034
9th Apr 2026 (Thu) 2.56 2.566 2.432 2.5165 543,344
8th Apr 2026 (Wed) 2.5775 2.5775 2.449 2.5125 489,574
7th Apr 2026 (Tue) 2.4775 2.5145 2.4775 2.5145 741,328
6th Apr 2026 (Mon) 2.466 2.466 2.466 2.466 0
3rd Apr 2026 (Fri) 2.466 2.466 2.466 2.466 0
2nd Apr 2026 (Thu) 2.466 2.466 2.466 2.466 400,702
1st Apr 2026 (Wed) 2.427 2.4735 2.427 2.4735 447,220
31st Mar 2026 (Tue) 2.441 2.441 2.319 2.4335 986,794
30th Mar 2026 (Mon) 2.364 2.4165 2.364 2.4165 327,804
27th Mar 2026 (Fri) 2.381 2.388 2.341 2.341 274,139
26th Mar 2026 (Thu) 2.366 2.366 2.366 2.366 190,968
25th Mar 2026 (Wed) 2.348 2.3935 2.348 2.3935 203,113
24th Mar 2026 (Tue) 2.34 2.34 2.3135 2.3135 82,857
23rd Mar 2026 (Mon) 2.30 2.348 2.185 2.348 365,144
FTSE 100 Latest
Value10,443.47
Change11.13