LON:0R0U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.60	16.91	15.60	16.52	16.52	3.57%	98,731
Jun 25, 2026	15.42	16.17	15.38	15.95	15.95	4.80%	119,010
Jun 24, 2026	16.38	16.38	15.15	15.22	15.22	-7.49%	130,036
Jun 23, 2026	16.90	17.24	16.15	16.45	16.45	-5.18%	64,041
Jun 22, 2026	17.33	17.70	16.98	17.35	17.35	1.58%	155,392
Jun 18, 2026	18.14	18.17	17.05	17.08	17.08	-7.27%	43,546
Jun 17, 2026	18.86	19.45	18.30	18.42	18.42	-2.23%	86,512
Jun 16, 2026	18.64	19.31	18.64	18.84	18.84	2.22%	72,038
Jun 15, 2026	18.05	19.04	18.00	18.43	18.43	6.66%	72,021
Jun 12, 2026	16.28	17.37	16.21	17.28	17.28	7.00%	42,913
Jun 11, 2026	15.65	16.46	15.25	16.15	16.15	2.54%	40,407
Jun 10, 2026	15.70	16.13	15.31	15.75	15.75	-1.19%	53,109
Jun 9, 2026	17.03	17.08	15.39	15.94	15.94	-6.57%	91,709
Jun 8, 2026	16.61	17.25	16.22	17.06	17.06	3.65%	59,694
Jun 5, 2026	18.18	18.35	16.33	16.46	16.46	-10.25%	206,200
Jun 4, 2026	18.24	18.75	18.20	18.34	18.34	0.49%	45,921
Jun 3, 2026	19.06	19.06	17.90	18.25	18.25	-3.69%	82,785
Jun 2, 2026	19.28	19.88	18.52	18.95	18.95	-1.76%	66,088
Jun 1, 2026	19.12	19.29	18.40	19.29	19.29	0.89%	100,161
May 29, 2026	18.68	19.17	18.30	19.12	19.12	2.49%	155,156
May 28, 2026	17.31	18.74	17.29	18.66	18.66	2.95%	271,135
May 27, 2026	18.05	18.30	17.73	18.12	18.12	-0.33%	67,036
May 26, 2026	18.10	18.28	17.93	18.18	18.18	3.18%	17,334
May 22, 2026	17.93	17.93	17.15	17.62	17.62	-2.65%	27,410
May 21, 2026	17.67	18.21	17.23	18.12	18.10	2.55%	28,305
May 20, 2026	16.77	17.85	16.77	17.67	17.65	4.62%	114,906
May 19, 2026	17.64	17.64	16.56	16.89	16.87	-3.75%	149,199
May 18, 2026	17.52	18.31	17.31	17.55	17.53	-1.64%	41,339
May 15, 2026	18.92	18.92	17.59	17.84	17.82	-9.12%	101,327
May 14, 2026	19.73	19.90	19.13	19.63	19.61	-1.65%	52,954
May 13, 2026	20.27	20.28	19.27	19.96	19.94	1.94%	66,775
May 12, 2026	19.86	19.93	18.76	19.58	19.56	-0.61%	65,383
May 11, 2026	18.51	19.99	18.20	19.70	19.68	5.35%	135,229
May 8, 2026	18.40	19.09	18.35	18.70	18.68	0.91%	128,514
May 7, 2026	19.00	20.00	18.28	18.53	18.51	0.05%	260,554
May 6, 2026	17.62	18.87	17.60	18.52	18.50	7.74%	173,156
May 5, 2026	17.68	17.95	17.17	17.19	17.17	-1.49%	25,851
May 4, 2026	17.63	17.89	17.14	17.45	17.43	-3.00%	45,225
May 1, 2026	18.06	18.43	17.56	17.99	17.97	0.29%	57,696
Apr 30, 2026	17.50	18.12	17.44	17.94	17.92	4.16%	85,727
Apr 29, 2026	18.03	18.03	17.02	17.22	17.20	-3.15%	78,987
Apr 28, 2026	18.65	18.70	17.69	17.78	17.76	-6.22%	122,791
Apr 27, 2026	18.96	19.35	18.76	18.96	18.94	-1.46%	32,540
Apr 24, 2026	18.83	19.34	18.51	19.24	19.22	2.89%	33,851
Apr 23, 2026	18.99	19.15	18.21	18.70	18.68	-2.30%	32,118
Apr 22, 2026	19.11	19.35	18.59	19.14	19.12	1.65%	70,710
Apr 21, 2026	19.80	19.80	18.55	18.83	18.81	-4.71%	190,809
Apr 20, 2026	19.98	20.10	19.47	19.76	19.74	-3.40%	119,194
Apr 17, 2026	19.59	21.00	19.32	20.46	20.43	5.33%	98,694
Apr 16, 2026	20.05	20.15	19.34	19.42	19.40	-2.85%	60,905