LON:0L5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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