LON:0R0O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	422.00	425.00	416.13	418.85	418.85	-1.73%	3,542
Jul 30, 2026	417.90	427.51	411.00	426.24	426.24	1.00%	4,905
Jul 29, 2026	425.33	431.68	421.89	422.03	422.03	-1.47%	2,566
Jul 28, 2026	416.69	429.63	413.50	428.34	428.34	2.41%	5,717
Jul 27, 2026	421.00	425.26	412.50	418.26	418.26	-0.44%	19,701
Jul 24, 2026	423.24	429.00	419.02	420.10	420.10	-0.87%	2,440
Jul 23, 2026	431.55	438.66	420.26	423.79	423.79	-2.63%	3,370
Jul 22, 2026	437.00	439.00	426.78	435.25	435.25	0.14%	2,840
Jul 21, 2026	421.70	435.34	420.50	434.63	434.63	2.47%	4,959
Jul 20, 2026	425.20	432.00	417.33	424.16	424.16	-2.57%	7,566
Jul 17, 2026	425.16	437.53	422.98	435.37	435.37	1.56%	13,985
Jul 16, 2026	416.13	461.00	414.10	428.67	428.67	2.07%	32,009
Jul 15, 2026	424.58	432.93	405.00	419.98	419.98	-1.26%	5,292
Jul 14, 2026	428.77	433.74	419.27	425.36	425.36	-0.88%	4,140
Jul 13, 2026	424.14	431.69	419.55	429.13	429.13	1.07%	3,579
Jul 10, 2026	431.28	433.99	423.47	424.59	424.59	-1.37%	4,551
Jul 9, 2026	426.00	434.41	418.34	430.50	430.50	0.95%	3,152
Jul 8, 2026	427.50	430.77	425.03	426.46	426.46	0.10%	35,967
Jul 7, 2026	419.00	429.00	413.00	426.03	426.03	2.29%	3,724
Jul 6, 2026	425.00	432.38	415.00	416.49	416.49	-1.73%	10,999
Jul 2, 2026	426.26	430.22	419.00	423.81	423.81	-0.52%	6,757
Jul 1, 2026	415.00	426.68	413.60	426.04	426.04	2.05%	2,827
Jun 30, 2026	419.50	424.73	413.00	417.49	417.49	-0.22%	6,503
Jun 29, 2026	427.60	429.90	415.89	418.39	418.39	-1.56%	9,889
Jun 26, 2026	414.56	427.80	410.68	425.00	425.00	2.68%	9,809
Jun 25, 2026	404.47	417.63	403.25	413.92	413.92	2.50%	8,319
Jun 24, 2026	407.99	413.41	400.00	403.83	403.83	-0.99%	3,984
Jun 23, 2026	405.58	410.27	397.79	407.87	407.87	0.05%	9,773
Jun 22, 2026	398.51	409.43	396.01	407.67	407.67	1.33%	3,831
Jun 18, 2026	399.57	406.15	394.68	402.33	402.33	-1.14%	12,578
Jun 17, 2026	407.20	411.00	404.00	406.96	406.96	-0.66%	3,556
Jun 16, 2026	410.00	413.12	406.00	409.66	409.66	-0.74%	30,617
Jun 15, 2026	406.55	414.20	399.57	412.70	412.70	1.75%	5,769
Jun 12, 2026	403.21	410.00	403.10	407.92	405.60	0.46%	8,716
Jun 11, 2026	406.08	410.00	403.00	406.04	403.73	-0.32%	3,563
Jun 10, 2026	411.48	415.98	404.44	407.36	405.04	-1.09%	10,954
Jun 9, 2026	405.80	412.85	401.36	411.84	409.50	1.85%	11,267
Jun 8, 2026	397.97	405.77	389.64	404.36	402.06	0.74%	92,386
Jun 5, 2026	396.01	404.00	392.86	401.38	399.10	1.38%	25,521
Jun 4, 2026	376.60	401.50	375.01	395.91	393.66	3.67%	22,305
Jun 3, 2026	376.36	387.50	375.66	381.90	379.73	1.65%	16,368
Jun 2, 2026	378.00	380.00	374.83	375.70	373.56	-0.69%	8,142
Jun 1, 2026	377.73	383.35	375.40	378.30	376.15	-0.57%	11,005
May 29, 2026	381.76	385.60	375.45	380.47	378.30	-0.47%	6,949
May 28, 2026	382.53	389.40	380.76	382.25	380.08	0.15%	4,509
May 27, 2026	376.19	384.50	374.60	381.66	379.49	0.44%	11,035
May 26, 2026	388.40	390.00	376.43	379.99	377.83	-2.05%	18,831
May 22, 2026	382.35	390.45	380.00	387.93	385.72	1.07%	5,977
May 21, 2026	382.50	386.00	380.00	383.81	381.63	0.17%	8,795
May 20, 2026	387.18	393.52	381.50	383.16	380.98	-2.48%	18,038