LON:0L5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	67.35	70.74	67.35	69.62	69.62	-0.29%	51
Aug 28, 2026	70.65	71.60	69.04	69.82	69.82	-0.87%	949
Aug 27, 2026	70.97	72.41	70.43	70.43	70.43	-3.19%	223
Aug 26, 2026	73.78	76.16	72.75	72.75	72.75	-1.73%	44
Aug 25, 2026	74.75	75.31	74.03	74.03	74.03	-2.26%	1,362
Aug 24, 2026	74.50	76.25	74.50	75.74	75.74	0.81%	121
Aug 21, 2026	74.36	75.15	73.19	75.13	75.13	2.40%	174
Aug 20, 2026	72.30	73.99	72.30	73.37	73.37	-0.89%	67
Aug 19, 2026	72.50	74.12	69.97	74.03	74.03	2.21%	153
Aug 18, 2026	72.50	74.03	71.82	72.43	72.43	-2.44%	197
Aug 17, 2026	74.73	76.00	73.58	74.24	74.24	-1.01%	248
Aug 14, 2026	74.36	75.23	74.36	75.00	75.00	3.41%	850
Aug 13, 2026	72.01	74.45	72.01	72.52	72.52	0.90%	297
Aug 12, 2026	72.49	72.67	71.00	71.88	71.88	1.53%	160
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