LON:0R0X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	419.70	431.50	415.84	427.76	427.76	1.49%	237,242
May 21, 2026	424.06	426.91	412.91	421.46	421.46	2.10%	234,434
May 20, 2026	402.26	415.13	400.80	412.80	412.80	2.04%	222,871
May 19, 2026	406.33	410.45	393.69	404.53	404.53	-0.69%	704,714
May 18, 2026	414.47	422.24	407.05	407.33	407.33	-4.87%	285,866
May 15, 2026	442.38	443.30	423.42	428.16	428.16	-3.92%	276,924
May 14, 2026	447.18	452.00	441.06	445.61	445.61	-1.15%	346,993
May 13, 2026	434.92	453.34	429.05	450.79	450.79	5.04%	414,347
May 12, 2026	437.25	447.72	422.28	429.14	429.14	-3.44%	398,093
May 11, 2026	425.45	445.42	416.80	444.44	444.44	4.34%	409,739
May 8, 2026	412.13	431.15	409.43	425.94	425.94	4.51%	349,841
May 7, 2026	397.80	415.83	396.09	407.56	407.56	1.77%	344,370
May 6, 2026	386.06	400.60	384.00	400.48	400.48	2.03%	227,536
May 5, 2026	392.00	402.10	388.90	392.50	392.50	0.20%	246,012
May 4, 2026	393.54	394.58	384.87	391.71	391.71	-1.24%	199,597
May 1, 2026	381.43	397.81	379.68	396.64	396.64	4.36%	258,767
Apr 30, 2026	369.27	381.38	368.22	380.08	380.08	2.35%	647,457
Apr 29, 2026	377.44	378.25	370.04	371.35	371.35	-1.24%	183,923
Apr 28, 2026	376.87	382.30	372.08	376.00	376.00	-0.82%	259,412
Apr 27, 2026	376.90	380.78	364.04	379.11	379.11	0.86%	377,156
Apr 24, 2026	374.00	382.75	370.67	375.87	375.87	0.44%	298,547
Apr 23, 2026	379.47	387.78	368.39	374.21	374.21	-3.88%	548,304
Apr 22, 2026	389.50	392.99	385.35	389.32	389.32	-0.05%	206,606
Apr 21, 2026	393.94	396.62	385.22	389.50	389.50	-0.85%	263,990
Apr 20, 2026	396.42	406.80	388.33	392.82	392.82	-1.78%	419,938
Apr 17, 2026	386.07	409.28	384.58	399.92	399.92	3.27%	487,907
Apr 16, 2026	394.62	398.33	381.84	387.24	387.24	-0.80%	494,637
Apr 15, 2026	367.18	394.44	362.54	390.37	390.37	7.29%	601,779
Apr 14, 2026	356.13	367.63	351.50	363.85	363.85	3.13%	339,896
Apr 13, 2026	345.00	356.30	340.24	352.81	352.81	1.76%	354,902
Apr 10, 2026	347.01	350.35	342.75	346.71	346.71	0.08%	279,122
Apr 9, 2026	343.05	348.87	337.25	346.45	346.45	-0.31%	380,571
Apr 8, 2026	362.76	365.50	345.26	347.54	347.54	1.49%	565,331
Apr 7, 2026	350.08	353.84	337.24	342.45	342.45	-4.98%	541,701
Apr 2, 2026	371.85	381.81	359.44	360.38	360.38	-4.89%	365,568
Apr 1, 2026	375.50	383.13	371.75	378.89	378.89	2.25%	259,401
Mar 31, 2026	352.91	372.59	351.28	370.54	370.54	3.91%	438,674
Mar 30, 2026	358.53	367.28	355.01	356.60	356.60	-1.02%	242,327
Mar 27, 2026	376.62	377.79	359.50	360.26	360.26	-3.38%	357,549
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