LON:0R0O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	389.22	395.00	387.00	392.91	390.68	1.58%	15,712
May 18, 2026	375.01	393.85	365.44	386.78	384.58	-1.18%	36,621
May 15, 2026	398.00	398.50	390.01	391.38	389.15	-2.25%	6,161
May 14, 2026	400.33	403.00	396.00	400.40	398.12	-0.31%	7,794
May 13, 2026	395.63	404.01	389.19	401.64	399.36	2.27%	18,317
May 12, 2026	384.32	394.92	379.06	392.73	390.50	2.89%	10,540
May 11, 2026	377.81	384.90	372.64	381.69	379.52	1.67%	9,618
May 8, 2026	368.66	375.45	368.00	375.41	373.27	2.04%	5,947
May 7, 2026	366.57	368.50	362.00	367.91	365.82	0.03%	9,023
May 6, 2026	362.00	368.50	356.50	367.80	365.71	1.44%	8,401
May 5, 2026	369.09	371.81	362.12	362.59	360.53	-1.52%	10,500
May 4, 2026	368.25	371.65	364.50	368.20	366.11	-0.61%	7,661
May 1, 2026	369.82	372.92	367.01	370.45	368.34	0.39%	5,426
Apr 30, 2026	368.18	371.98	363.00	369.02	366.92	0.25%	11,631
Apr 29, 2026	365.66	370.18	362.00	368.12	366.03	0.02%	11,257
Apr 28, 2026	353.45	369.58	351.10	368.06	365.97	4.56%	19,087
Apr 27, 2026	354.22	356.50	348.97	352.02	350.02	-0.51%	9,519
Apr 24, 2026	353.11	358.20	350.00	353.84	351.83	0.16%	7,885
Apr 23, 2026	351.70	356.99	349.18	353.28	351.27	0.19%	19,867
Apr 22, 2026	343.54	358.53	343.00	352.60	350.59	0.14%	24,590
Apr 21, 2026	324.42	357.68	323.05	352.12	350.12	9.31%	92,568
Apr 20, 2026	321.80	325.47	320.00	322.14	320.31	-0.36%	12,678
Apr 17, 2026	316.08	325.23	315.79	323.30	321.46	1.79%	10,178
Apr 16, 2026	313.76	318.58	311.00	317.63	315.82	1.52%	4,831
Apr 15, 2026	314.22	318.00	311.00	312.86	311.08	-0.64%	6,271
Apr 14, 2026	311.87	319.57	311.00	314.87	313.08	0.96%	8,144
Apr 13, 2026	304.04	311.88	300.61	311.88	310.11	2.17%	9,698
Apr 10, 2026	305.99	310.37	305.20	305.27	303.53	-0.61%	7,024