LON:0R0K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	121.60	128.05	120.54	127.48	127.48	5.57%	55,622
Jun 1, 2026	120.44	122.29	118.20	120.75	120.75	0.22%	45,322
May 29, 2026	118.70	120.53	117.00	120.48	120.48	1.27%	70,968
May 28, 2026	120.21	121.00	117.95	118.97	118.97	-0.40%	30,291
May 27, 2026	118.20	120.39	116.78	119.45	119.45	1.67%	40,003
May 26, 2026	121.23	122.80	117.10	117.49	117.49	-2.10%	39,444
May 22, 2026	118.76	120.79	117.63	120.01	120.01	1.74%	35,819
May 21, 2026	113.96	118.23	113.23	117.96	117.96	2.81%	38,676
May 20, 2026	115.38	116.93	114.38	114.74	114.74	-2.34%	42,954
May 19, 2026	118.40	119.48	114.81	117.49	117.49	-0.14%	50,148
May 18, 2026	117.17	119.39	114.81	117.65	117.65	-0.38%	39,269
May 15, 2026	114.40	118.34	109.90	118.10	118.10	3.14%	61,972
May 14, 2026	121.77	124.30	113.98	114.50	114.50	13.08%	274,253
May 13, 2026	99.70	101.28	98.50	101.26	101.26	2.50%	79,305
May 12, 2026	102.59	104.50	97.78	98.79	98.79	0.45%	48,624
May 11, 2026	96.88	98.61	95.00	98.35	98.35	1.97%	33,141
May 8, 2026	92.98	97.01	92.17	96.45	96.45	4.61%	30,026
May 7, 2026	91.90	92.71	91.10	92.20	92.20	0.74%	106,838
May 6, 2026	92.80	94.41	91.00	91.52	91.52	-3.02%	23,767
May 5, 2026	92.97	94.56	92.63	94.37	94.37	1.65%	20,438
May 4, 2026	91.75	93.10	90.55	92.84	92.84	0.81%	18,655
May 1, 2026	91.80	92.94	90.03	92.09	92.09	1.15%	13,019
Apr 30, 2026	88.70	91.33	88.10	91.04	91.04	2.58%	22,627
Apr 29, 2026	86.86	89.08	86.05	88.75	88.75	3.04%	17,877
Apr 28, 2026	88.11	90.04	86.11	86.13	86.13	-1.94%	30,754
Apr 27, 2026	88.96	89.85	87.65	87.83	87.83	-1.95%	31,872
Apr 24, 2026	88.82	90.00	87.09	89.58	89.58	0.82%	11,444
Apr 23, 2026	89.38	90.50	88.02	88.85	88.85	-1.09%	41,664
Apr 22, 2026	89.89	90.45	89.01	89.83	89.83	0.55%	19,629
Apr 21, 2026	87.98	89.44	86.04	89.34	89.34	1.59%	21,598
Apr 20, 2026	86.20	88.35	84.91	87.94	87.94	2.17%	18,923
Apr 17, 2026	85.18	86.26	84.50	86.07	86.07	2.86%	14,003
Apr 16, 2026	82.22	83.88	81.50	83.68	83.68	2.05%	14,648
Apr 15, 2026	82.60	83.31	80.87	82.00	82.00	-0.10%	24,945
Apr 14, 2026	82.30	83.35	81.36	82.08	82.08	0.65%	19,022
Apr 13, 2026	82.25	83.00	81.13	81.55	81.55	-0.22%	14,847
Apr 10, 2026	83.36	84.58	81.64	81.73	81.73	-1.02%	11,738
Apr 9, 2026	83.70	84.71	81.93	82.57	82.57	-0.41%	19,986
Apr 8, 2026	82.35	83.08	81.53	82.91	82.91	2.99%	32,964
Apr 7, 2026	79.83	81.00	79.35	80.50	80.50	2.37%	15,653
Apr 2, 2026	77.22	79.09	75.92	78.64	78.64	1.19%	8,217
Apr 1, 2026	77.60	79.51	77.47	78.13	77.71	1.45%	15,258
Mar 31, 2026	76.86	79.00	76.33	77.01	76.60	-0.23%	12,220
Mar 30, 2026	79.53	81.50	77.15	77.19	76.78	-3.39%	25,900
Mar 27, 2026	82.70	83.20	79.39	79.90	79.47	-3.09%	32,096
Mar 26, 2026	81.57	83.11	80.75	82.45	82.01	0.72%	20,096
Mar 25, 2026	81.47	82.66	80.35	81.86	81.42	1.59%	100,443
Mar 24, 2026	78.50	80.85	77.50	80.58	80.15	2.10%	58,805
Mar 23, 2026	77.31	80.25	76.10	78.92	78.50	0.83%	15,794
Mar 20, 2026	78.88	79.04	77.65	78.27	77.85	-0.55%	11,471