LON:0L5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	71.10	72.60	70.79	70.80	70.80	0.56%	459
Aug 10, 2026	73.25	73.25	69.82	70.40	70.40	-0.23%	253
Aug 7, 2026	70.65	71.70	69.01	70.56	70.56	-0.48%	5,342
Aug 6, 2026	73.68	74.14	69.75	70.90	70.90	-1.28%	1,819
Aug 5, 2026	66.50	74.39	64.53	71.82	71.82	9.38%	6,203
Aug 4, 2026	63.65	65.95	63.27	65.66	65.66	1.34%	1,364
Aug 3, 2026	63.68	65.81	63.68	64.79	64.79	2.68%	736
Jul 31, 2026	64.35	64.35	62.98	63.10	63.10	0.64%	696
Jul 30, 2026	63.60	63.60	61.75	62.70	62.70	-1.75%	2,438
Jul 29, 2026	62.26	63.88	61.92	63.82	63.82	1.74%	376
Jul 28, 2026	61.31	63.14	61.31	62.73	62.73	2.10%	960
Jul 27, 2026	57.25	61.44	57.25	61.44	61.44	8.40%	1,177
Jul 24, 2026	54.55	57.68	54.55	56.68	56.68	2.00%	231
Jul 23, 2026	57.00	57.00	54.46	55.57	55.57	-0.82%	529
Jul 22, 2026	56.60	56.60	55.31	56.03	56.03	-2.59%	538
Jul 21, 2026	56.00	57.52	55.98	57.52	57.52	2.15%	31
Jul 20, 2026	58.41	58.41	56.25	56.31	56.31	-4.35%	288
Jul 17, 2026	58.20	59.68	58.20	58.87	58.87	-3.73%	36
Jul 16, 2026	61.00	61.15	59.46	61.15	61.15	1.02%	1,917
Jul 15, 2026	61.00	61.19	59.10	60.53	60.53	1.27%	1,089
Jul 14, 2026	62.80	62.80	59.73	59.77	59.77	-2.05%	1,787
Jul 13, 2026	58.60	62.18	58.60	61.02	61.02	3.50%	3,880
Jul 10, 2026	56.92	59.32	56.31	58.96	58.96	3.82%	289
Jul 9, 2026	54.55	57.31	53.80	56.79	56.79	7.58%	348
Jul 8, 2026	53.42	54.27	52.00	52.79	52.79	-2.24%	410
Jul 7, 2026	54.66	54.66	52.88	54.00	54.00	1.01%	611
Jul 6, 2026	56.89	57.31	53.46	53.46	53.46	-4.96%	826
Jul 2, 2026	57.28	57.39	55.49	56.25	56.25	-1.88%	119
Jul 1, 2026	56.62	57.88	55.28	57.33	57.33	2.91%	733
Jun 30, 2026	54.91	55.71	54.84	55.71	55.71	1.68%	950
Jun 29, 2026	56.03	56.42	54.65	54.79	54.79	-2.46%	576
Jun 26, 2026	55.60	56.52	54.56	56.17	56.17	2.29%	529
Jun 25, 2026	55.60	55.61	54.85	54.91	54.91	0.02%	311
Jun 24, 2026	54.96	56.02	53.43	54.90	54.90	1.65%	1,241
Jun 23, 2026	54.55	56.08	53.91	54.01	54.01	-4.38%	3,493
Jun 22, 2026	58.00	59.30	56.37	56.48	56.48	-3.25%	183
Jun 18, 2026	60.19	60.19	58.38	58.38	58.38	-2.42%	311
Jun 17, 2026	61.89	61.89	59.50	59.83	59.83	-3.05%	1,253
Jun 16, 2026	58.17	61.71	58.17	61.71	61.71	5.46%	862
Jun 15, 2026	58.95	59.35	57.42	58.52	58.52	-0.48%	2,108
Jun 12, 2026	58.00	59.00	56.81	58.80	58.80	2.98%	792
Jun 11, 2026	55.47	57.10	53.41	57.10	57.10	4.63%	571
Jun 10, 2026	54.34	55.29	53.36	54.57	54.57	2.70%	560
Jun 9, 2026	54.08	55.77	52.88	53.14	53.14	-1.07%	2,593
Jun 8, 2026	52.34	53.71	51.77	53.71	53.71	1.86%	477
Jun 5, 2026	54.37	54.43	52.39	52.73	52.73	-1.27%	3,460
Jun 4, 2026	56.00	57.25	53.10	53.41	53.41	-3.37%	36,474
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