LON:0L5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	56.00	57.25	54.24	54.24	54.24	-1.86%	34,703
Jun 3, 2026	56.44	56.44	53.90	55.27	55.27	-2.98%	6,390
Jun 2, 2026	62.77	62.77	54.00	56.97	56.97	-9.50%	9,932
Jun 1, 2026	65.50	65.50	62.49	62.95	62.95	-2.46%	554
May 29, 2026	62.68	65.80	61.75	64.54	64.54	2.44%	976
May 28, 2026	64.63	65.33	62.50	63.00	63.00	-3.49%	670
May 27, 2026	61.75	65.44	61.75	65.28	65.28	5.82%	2,019
May 26, 2026	63.43	63.70	61.42	61.69	61.69	-1.61%	14,166
May 22, 2026	63.61	63.61	62.14	62.70	62.70	-1.21%	161
May 21, 2026	63.98	63.98	61.38	63.47	63.47	1.24%	1,136
May 20, 2026	64.23	64.89	61.32	62.69	62.69	-0.96%	1,509
May 19, 2026	60.75	64.35	60.75	63.30	63.30	5.31%	2,138
May 18, 2026	61.90	61.90	59.51	60.11	60.11	-0.20%	646
May 15, 2026	62.18	62.21	60.11	60.23	60.23	-3.97%	3,574
May 14, 2026	63.70	65.20	62.51	62.72	62.72	-3.77%	1,455
May 13, 2026	67.02	67.02	63.87	65.18	65.18	-1.18%	1,554
May 12, 2026	65.14	67.44	64.00	65.96	65.96	3.47%	6,895
May 11, 2026	71.98	71.98	63.75	63.75	63.75	-8.35%	7,598
May 8, 2026	69.45	71.89	69.26	69.56	69.56	1.38%	30,911
May 7, 2026	93.00	93.00	67.25	68.61	68.61	-28.63%	58,888
May 6, 2026	98.74	99.39	94.37	96.13	96.13	-0.26%	1,136
May 5, 2026	96.25	96.39	93.51	96.39	96.39	1.29%	154
May 4, 2026	99.73	99.73	94.61	95.16	95.16	-2.90%	66
May 1, 2026	100.92	103.18	98.01	98.01	98.01	-3.29%	6
Apr 30, 2026	101.38	101.38	101.34	101.34	101.34	2.81%	1
Apr 29, 2026	99.21	99.21	98.57	98.57	98.57	-2.67%	46
Apr 28, 2026	102.16	102.16	101.27	101.27	101.27	0.69%	214
Apr 27, 2026	101.00	104.00	99.72	100.58	100.58	-1.69%	448
Apr 24, 2026	96.91	103.58	96.10	102.31	102.31	5.30%	405
Apr 23, 2026	99.98	101.00	97.16	97.16	97.16	-2.70%	123
Apr 22, 2026	104.36	104.36	99.03	99.85	99.85	-5.71%	417
Apr 21, 2026	103.57	106.48	103.57	105.89	105.89	1.82%	23
Apr 20, 2026	103.52	104.13	101.50	104.00	104.00	-1.43%	61
Apr 17, 2026	102.95	106.48	102.58	105.51	105.51	6.51%	46
Apr 16, 2026	99.27	100.76	98.48	99.06	99.06	-4.26%	25
Apr 15, 2026	103.73	104.54	102.21	103.47	103.47	1.12%	72
Apr 14, 2026	102.00	103.00	99.75	102.32	102.32	1.69%	22
Apr 13, 2026	99.14	100.62	95.40	100.62	100.62	0.71%	101
Apr 10, 2026	98.28	102.60	98.28	99.91	99.91	0.83%	209
Apr 9, 2026	98.54	99.09	97.13	99.09	99.09	0.55%	5
Apr 8, 2026	95.57	99.52	95.57	98.55	98.55	6.83%	289
Apr 7, 2026	92.53	92.53	92.07	92.25	92.25	4.94%	4
Apr 2, 2026	87.30	87.91	87.13	87.91	87.91	-4.40%	3
Apr 1, 2026	91.87	92.37	89.01	91.96	91.96	5.05%	4
Mar 31, 2026	86.55	89.32	86.55	87.54	87.54	5.79%	376
Mar 30, 2026	82.53	83.91	81.21	82.75	82.75	2.02%	3
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