LON:0L5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	85.93	85.93	79.98	81.11	81.11	-5.38%	131
Mar 26, 2026	89.19	89.19	85.50	85.73	85.73	-2.48%	19
Mar 25, 2026	92.24	92.24	87.25	87.91	87.91	-0.50%	62
Mar 24, 2026	90.95	90.95	88.28	88.35	88.35	-3.35%	62
Mar 23, 2026	89.00	94.02	89.00	91.41	91.41	4.98%	14
Mar 20, 2026	86.16	88.29	86.16	87.07	87.07	-0.67%	36
Mar 19, 2026	85.77	87.66	85.11	87.66	87.66	-1.33%	218
Mar 18, 2026	91.05	91.05	88.57	88.84	88.84	-3.32%	53
Mar 17, 2026	91.00	93.15	90.31	91.89	91.89	2.10%	141
Mar 16, 2026	87.61	90.00	87.01	90.00	90.00	3.91%	54
Mar 13, 2026	87.50	88.70	86.61	86.61	86.61	-1.58%	116
Mar 12, 2026	92.39	92.39	88.00	88.00	88.00	-4.81%	157
Mar 11, 2026	95.60	95.60	91.90	92.44	92.44	-5.19%	4
Mar 10, 2026	96.53	97.51	93.97	97.51	97.51	7.02%	18
Mar 9, 2026	91.60	93.71	89.00	91.11	91.11	-2.71%	50
Mar 6, 2026	94.26	94.71	93.08	93.65	93.65	-1.92%	229
Mar 5, 2026	97.66	101.53	95.48	95.48	95.48	-0.03%	105
Mar 4, 2026	96.75	96.92	95.51	95.51	95.51	5.65%	2
Mar 3, 2026	93.01	93.01	90.40	90.40	90.40	-6.03%	32
Mar 2, 2026	93.22	96.64	91.06	96.20	96.20	3.53%	146
Feb 27, 2026	97.20	98.00	91.66	92.92	92.92	-7.55%	404
Feb 26, 2026	95.00	106.26	95.00	100.50	100.50	8.81%	738
Feb 25, 2026	90.00	92.36	88.85	92.36	92.36	3.54%	106
Feb 24, 2026	88.25	89.99	88.01	89.20	89.20	0.68%	59
Feb 23, 2026	93.00	93.00	88.15	88.60	88.60	-5.50%	25
Feb 20, 2026	92.42	93.76	90.81	93.76	93.76	1.05%	80
Feb 19, 2026	94.85	94.85	92.63	92.78	92.78	-2.48%	14
Feb 18, 2026	90.93	96.81	90.93	95.14	95.14	5.69%	69
Feb 17, 2026	89.63	90.54	87.43	90.02	90.01	0.70%	459
Feb 13, 2026	89.68	91.05	87.51	89.39	89.39	-1.41%	123
Feb 12, 2026	97.17	97.17	90.67	90.67	90.67	-6.10%	198
Feb 11, 2026	98.00	98.00	95.21	96.56	96.56	-0.08%	135
Feb 10, 2026	96.73	96.73	96.64	96.64	96.64	-1.65%	1
Feb 9, 2026	98.90	98.90	96.34	98.26	98.26	-0.81%	2
Feb 6, 2026	92.50	99.13	92.50	99.06	99.06	6.55%	333
Feb 5, 2026	93.22	97.57	92.97	92.97	92.97	-1.52%	304
Feb 4, 2026	94.80	95.00	93.38	94.41	94.41	2.20%	120
Feb 3, 2026	91.82	95.77	91.82	92.38	92.37	-1.09%	3,811
Feb 2, 2026	90.03	94.08	89.63	93.39	93.39	5.90%	597
Jan 30, 2026	87.25	88.66	87.25	88.19	88.19	0.31%	31
Jan 29, 2026	87.00	90.26	86.05	87.91	87.91	-1.02%	148
Jan 28, 2026	89.40	91.50	87.99	88.82	88.82	0.86%	93
Jan 27, 2026	90.88	90.88	87.78	88.07	88.07	-1.72%	394
Jan 26, 2026	92.00	92.00	88.85	89.61	89.61	-1.37%	97
Jan 23, 2026	92.20	92.20	90.00	90.85	90.85	-4.46%	104
Jan 22, 2026	97.50	97.50	95.10	95.10	95.10	1.97%	9
Jan 21, 2026	94.81	98.25	93.27	93.27	93.27	-4.64%	4,051
Jan 20, 2026	99.50	99.73	97.37	97.80	97.80	-1.63%	2,424
Jan 16, 2026	101.00	102.00	99.42	99.42	99.42	-3.06%	20
Jan 15, 2026	100.00	102.55	97.99	102.55	102.55	4.27%	322