LON:0R0U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	21.11	21.11	19.81	19.99	19.97	-5.31%	158,033
Apr 14, 2026	20.44	21.47	20.44	21.11	21.09	4.45%	83,879
Apr 13, 2026	19.69	20.28	19.50	20.21	20.19	0.30%	56,311
Apr 10, 2026	19.69	20.30	19.40	20.15	20.13	2.70%	67,069
Apr 9, 2026	19.80	20.16	19.15	19.62	19.60	-1.75%	53,563
Apr 8, 2026	20.15	20.87	19.69	19.97	19.95	6.51%	116,882
Apr 7, 2026	18.63	18.96	18.22	18.75	18.73	-1.94%	54,953
Apr 2, 2026	18.45	19.16	17.53	19.12	19.10	-2.20%	181,873
Apr 1, 2026	19.04	20.12	18.78	19.55	19.53	5.68%	170,781
Mar 31, 2026	16.46	18.51	16.46	18.50	18.48	12.12%	213,843
Mar 30, 2026	17.18	17.67	16.38	16.50	16.48	-2.31%	186,625
Mar 27, 2026	16.89	17.47	16.03	16.89	16.87	3.06%	177,016
Mar 26, 2026	17.83	17.83	16.27	16.39	16.37	-8.99%	328,198
Mar 25, 2026	19.50	19.65	17.89	18.01	17.99	-1.81%	303,556
Mar 24, 2026	17.28	18.48	17.28	18.34	18.32	3.38%	142,391
Mar 23, 2026	16.26	18.82	16.13	17.74	17.72	0.79%	401,742