LON:0L5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	75.25	77.61	75.25	76.84	76.84	-1.94%	264
Nov 9, 2026	74.32	78.36	74.32	78.36	78.36	8.40%	794
Nov 6, 2026	69.00	72.29	66.71	72.29	72.29	5.22%	160
Nov 5, 2026	72.00	76.34	68.39	68.70	68.70	-4.04%	938
Nov 4, 2026	73.50	73.50	71.15	71.59	71.59	1.20%	874
Nov 3, 2026	71.00	73.66	70.74	70.74	70.74	-2.60%	163
Nov 2, 2026	68.50	73.06	68.50	72.63	72.63	3.70%	906
Oct 30, 2026	71.50	72.10	69.49	70.04	70.04	-0.89%	923
Oct 29, 2026	68.19	70.67	67.24	70.67	70.67	4.70%	897
Oct 28, 2026	65.50	67.75	65.10	67.50	67.50	4.41%	461
Oct 27, 2026	66.03	66.04	64.04	64.65	64.65	1.55%	58
Oct 26, 2026	66.01	67.03	63.67	63.67	63.67	-1.90%	101
Oct 23, 2026	66.00	66.30	64.00	64.90	64.90	-4.52%	451
Oct 22, 2026	66.96	68.84	66.96	67.97	67.97	0.35%	42
Oct 21, 2026	70.00	70.00	67.00	67.73	67.73	-4.20%	152
Oct 20, 2026	70.80	72.80	70.64	70.70	70.70	-1.92%	117
Oct 19, 2026	72.00	72.65	69.00	72.09	72.09	3.68%	621
Oct 16, 2026	71.71	71.91	69.44	69.53	69.53	-0.47%	120
Oct 15, 2026	68.00	71.07	68.00	69.86	69.86	1.90%	140
Oct 14, 2026	70.00	70.92	67.66	68.56	68.56	-2.96%	499
Oct 13, 2026	69.32	71.30	67.24	70.65	70.65	3.27%	489
Oct 12, 2026	66.00	69.31	65.79	68.41	68.41	1.33%	565
Oct 9, 2026	65.30	68.00	65.30	67.51	67.51	0.10%	87
Oct 8, 2026	63.63	67.50	63.50	67.44	67.44	4.54%	304
Oct 7, 2026	64.80	65.00	64.08	64.51	64.51	-0.45%	174
Oct 6, 2026	62.35	66.04	62.35	64.80	64.80	3.34%	782
Oct 5, 2026	61.57	63.01	61.11	62.71	62.71	3.77%	63
Oct 2, 2026	59.78	61.30	59.77	60.43	60.43	-0.49%	998
Oct 1, 2026	59.30	61.00	59.05	60.73	60.73	1.52%	324
Sep 30, 2026	57.92	60.59	57.48	59.82	59.82	5.08%	745
Sep 29, 2026	55.71	58.50	55.71	56.93	56.93	-0.92%	182
Sep 28, 2026	55.30	57.46	55.30	57.46	57.46	0.05%	162
Sep 25, 2026	58.02	58.78	56.58	57.43	57.43	0.67%	626
Sep 24, 2026	58.70	59.46	57.05	57.05	57.05	-0.97%	804
Sep 23, 2026	59.79	59.79	56.34	57.61	57.61	-1.72%	537
Sep 22, 2026	57.83	59.58	57.75	58.62	58.62	3.00%	2,297
Sep 21, 2026	55.70	57.13	55.10	56.91	56.91	3.11%	1,131
Sep 18, 2026	56.37	56.50	55.19	55.20	55.20	-2.34%	1,230
Sep 17, 2026	57.89	57.89	56.47	56.52	56.52	-2.40%	1,565
Sep 16, 2026	58.60	59.25	57.91	57.91	57.91	-1.35%	1,332
Sep 15, 2026	64.08	64.08	58.70	58.70	58.70	-8.11%	999
Sep 14, 2026	63.32	63.97	63.32	63.88	63.88	1.45%	150
Sep 11, 2026	61.50	63.20	61.50	62.97	62.97	0.93%	230
Sep 10, 2026	63.56	63.56	61.50	62.39	62.39	-3.17%	24
Sep 9, 2026	66.84	67.96	63.97	64.43	64.43	-4.51%	1,030
Sep 8, 2026	69.66	71.40	67.37	67.47	67.47	-4.44%	1,519
Sep 4, 2026	70.08	70.79	69.52	70.61	70.61	1.64%	217
Sep 3, 2026	69.99	69.99	66.98	69.47	69.47	0.68%	229
Sep 2, 2026	66.75	70.54	66.75	69.00	69.00	0.95%	541
Sep 1, 2026	71.00	71.00	66.92	68.35	68.35	-1.82%	62