LON:0R0X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	386.41	387.51	372.61	372.85	372.85	-3.32%	344,324
Mar 25, 2026	388.25	396.20	383.03	385.67	385.67	0.18%	282,316
Mar 24, 2026	381.01	387.47	376.00	384.99	384.99	0.97%	376,235
Mar 23, 2026	363.15	385.34	356.82	381.28	381.28	3.88%	756,081
Mar 20, 2026	382.05	384.70	366.80	367.04	367.04	-4.47%	353,728
Mar 19, 2026	393.93	395.00	378.74	384.20	384.20	-2.89%	259,526
Mar 18, 2026	398.84	403.03	394.74	395.62	395.62	-0.62%	156,920
Mar 17, 2026	395.43	400.13	393.00	398.10	398.10	0.31%	406,989
Mar 16, 2026	392.98	403.72	389.71	396.86	396.86	1.21%	204,347
Mar 13, 2026	395.52	400.45	391.68	392.12	392.12	-1.16%	220,291
Mar 12, 2026	404.81	409.29	394.68	396.71	396.71	-2.27%	228,201
Mar 11, 2026	400.90	416.31	397.88	405.91	405.91	1.25%	204,239
Mar 10, 2026	397.70	406.52	395.51	400.90	400.90	2.18%	222,917
Mar 9, 2026	390.35	396.73	381.43	392.34	392.34	-1.70%	373,977
Mar 6, 2026	406.64	406.99	394.23	399.14	399.14	-0.74%	229,150
Mar 5, 2026	406.49	408.58	399.45	402.13	402.13	-1.02%	183,650
Mar 4, 2026	387.78	407.83	386.09	406.26	406.26	3.72%	258,577
Mar 3, 2026	397.80	403.13	385.43	391.68	391.68	-2.47%	309,119
Mar 2, 2026	392.38	404.54	352.13	401.59	401.59	0.42%	258,071
Feb 27, 2026	406.20	409.59	352.13	399.92	399.92	-2.10%	207,024
Feb 26, 2026	415.59	416.80	403.70	408.50	408.50	-1.88%	206,746
Feb 25, 2026	408.96	420.32	408.47	416.34	416.34	1.85%	555,668
Feb 24, 2026	399.70	409.44	396.68	408.77	408.77	3.47%	217,308
Feb 23, 2026	408.92	411.82	394.20	395.06	395.06	-4.13%	265,827
Feb 20, 2026	411.50	414.67	405.50	412.07	412.07	0.59%	170,319
Feb 19, 2026	411.16	415.21	404.18	409.65	409.65	-0.93%	210,272
Feb 18, 2026	409.06	416.89	408.92	413.50	413.50	0.25%	129,192
Feb 17, 2026	417.20	419.28	400.51	412.46	412.46	-1.19%	345,604
Feb 16, 2026	417.44	417.44	417.44	417.44	417.44	-0.95%	170
Feb 13, 2026	415.19	424.05	410.88	421.45	421.45	1.64%	241,220
Feb 12, 2026	428.72	436.14	414.09	414.64	414.64	-2.70%	261,764
Feb 11, 2026	425.73	436.29	420.03	426.15	426.15	0.34%	306,316
Feb 10, 2026	417.52	427.22	416.00	424.71	424.71	1.18%	223,146
Feb 9, 2026	414.62	421.24	407.33	419.75	419.75	1.86%	213,656
Feb 6, 2026	390.00	414.55	385.50	412.07	412.07	2.94%	582,064
Feb 5, 2026	405.08	409.36	387.54	400.28	400.28	-0.82%	317,856
Feb 4, 2026	419.25	423.87	399.18	403.59	403.59	-2.97%	440,328
Feb 3, 2026	426.88	428.52	413.70	415.96	415.96	-2.42%	271,988
Feb 2, 2026	419.88	430.41	414.52	426.27	426.27	-1.98%	244,139
Jan 30, 2026	427.15	439.84	416.56	434.86	434.86	3.42%	504,144
Jan 29, 2026	440.68	445.09	414.67	420.48	420.48	-3.07%	420,823
Jan 28, 2026	431.79	438.25	430.90	433.81	433.81	0.45%	195,924
Jan 27, 2026	438.35	438.49	430.83	431.85	431.85	-1.47%	192,703
Jan 26, 2026	443.35	447.06	436.72	438.29	438.29	-2.10%	286,645
Jan 23, 2026	453.37	453.99	444.04	447.68	447.68	-0.09%	269,805
Jan 22, 2026	433.34	448.75	431.44	448.09	448.09	4.99%	244,040
Jan 21, 2026	423.80	429.64	400.00	426.80	426.80	0.80%	287,939
Jan 20, 2026	433.78	436.00	421.72	423.39	423.39	-3.67%	224,746
Jan 16, 2026	440.90	447.24	435.27	439.53	439.53	-0.57%	179,271
Jan 15, 2026	438.15	445.36	436.98	442.03	442.03	1.31%	168,127