LON:0R0O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	378.00	380.00	375.03	376.33	376.33	-0.52%	6,005
Jun 1, 2026	377.73	383.35	375.40	378.30	378.30	-0.57%	11,005
May 29, 2026	381.76	385.60	375.45	380.47	380.47	-0.47%	6,949
May 28, 2026	382.53	389.40	380.76	382.25	382.25	0.15%	4,509
May 27, 2026	376.19	384.50	374.60	381.66	381.66	0.44%	11,035
May 26, 2026	388.40	390.00	376.43	379.99	379.99	-2.05%	18,831
May 22, 2026	382.35	390.45	380.00	387.93	387.93	1.07%	5,977
May 21, 2026	382.50	386.00	380.00	383.81	383.81	0.17%	8,795
May 20, 2026	387.18	393.52	381.50	383.16	383.16	-2.48%	18,038
May 19, 2026	389.22	395.00	387.00	392.91	392.91	1.58%	15,712
May 18, 2026	375.01	393.85	365.44	386.78	386.78	-1.18%	36,621
May 15, 2026	398.00	398.50	390.01	391.38	391.38	-2.25%	6,161
May 14, 2026	400.33	403.00	396.00	400.40	400.40	-0.31%	7,794
May 13, 2026	395.63	404.01	389.19	401.64	401.64	2.27%	18,317
May 12, 2026	384.32	394.92	379.06	392.73	392.73	2.89%	10,540
May 11, 2026	377.81	384.90	372.64	381.69	381.69	1.67%	9,618
May 8, 2026	368.66	375.45	368.00	375.41	375.41	2.04%	5,947
May 7, 2026	366.57	368.50	362.00	367.91	367.91	0.03%	9,023
May 6, 2026	362.00	368.50	356.50	367.80	367.80	1.44%	8,401
May 5, 2026	369.09	371.81	362.12	362.59	362.59	-1.52%	10,500
May 4, 2026	368.25	371.65	364.50	368.20	368.20	-0.61%	7,661
May 1, 2026	369.82	372.92	367.01	370.45	370.45	0.39%	5,426
Apr 30, 2026	368.18	371.98	363.00	369.02	369.02	0.25%	11,631
Apr 29, 2026	365.66	370.18	362.00	368.12	368.12	0.02%	11,257
Apr 28, 2026	353.45	369.58	351.10	368.06	368.06	4.56%	19,087
Apr 27, 2026	354.22	356.50	348.97	352.02	352.02	-0.51%	9,519
Apr 24, 2026	353.11	358.20	350.00	353.84	353.84	0.16%	7,885
Apr 23, 2026	351.70	356.99	349.18	353.28	353.28	0.19%	19,867
Apr 22, 2026	343.54	358.53	343.00	352.60	352.60	0.14%	24,590
Apr 21, 2026	324.42	357.68	323.05	352.12	352.12	9.31%	92,568
Apr 20, 2026	321.80	325.47	320.00	322.14	322.14	-0.36%	12,678
Apr 17, 2026	316.08	325.23	315.79	323.30	323.30	1.79%	10,178
Apr 16, 2026	313.76	318.58	311.00	317.63	317.63	1.52%	4,831
Apr 15, 2026	314.22	318.00	311.00	312.86	312.86	-0.64%	6,271
Apr 14, 2026	311.87	319.57	311.00	314.87	314.87	0.96%	8,144
Apr 13, 2026	304.04	311.88	300.61	311.88	311.88	2.17%	9,698
Apr 10, 2026	305.99	310.37	305.20	305.27	305.27	-0.61%	7,024
Apr 9, 2026	303.73	307.50	301.00	307.13	307.13	0.28%	6,193
Apr 8, 2026	308.85	313.55	304.83	306.27	306.27	-1.44%	15,767
Apr 7, 2026	303.00	312.42	295.20	310.74	310.74	12.09%	50,198
Apr 2, 2026	270.74	278.99	269.38	277.22	277.22	1.13%	5,648
Apr 1, 2026	269.75	275.28	268.51	274.11	274.11	1.52%	24,087
Mar 31, 2026	262.89	271.82	258.10	270.01	270.01	3.57%	40,124
Mar 30, 2026	257.58	261.48	254.75	260.70	260.70	1.08%	11,753
Mar 27, 2026	268.82	271.06	255.98	257.91	257.91	-3.67%	19,593
Mar 26, 2026	269.72	274.63	267.47	267.73	267.73	-0.81%	6,676
Mar 25, 2026	274.00	278.53	267.19	269.91	269.91	-0.83%	21,424
Mar 24, 2026	269.83	273.40	267.59	272.16	272.16	0.51%	13,681
Mar 23, 2026	274.43	282.68	269.15	270.79	270.79	-2.56%	17,111
Mar 20, 2026	281.40	283.00	276.76	277.91	277.91	-2.33%	5,001