LON:0R0X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	357.60	374.01	318.55	320.69	320.69	-14.57%	537,474
Jul 22, 2026	379.35	380.22	374.41	375.38	375.38	-1.22%	128,642
Jul 21, 2026	372.98	384.10	369.57	380.00	380.00	1.61%	194,359
Jul 20, 2026	384.50	386.59	370.77	373.98	373.98	-2.02%	192,440
Jul 17, 2026	385.98	391.06	377.22	381.70	381.70	-1.98%	169,528
Jul 16, 2026	395.18	395.98	385.34	389.43	389.43	-2.15%	109,880
Jul 15, 2026	397.68	406.65	390.68	397.97	397.97	0.48%	159,460
Jul 14, 2026	394.98	402.22	390.75	396.07	396.07	0.77%	120,775
Jul 13, 2026	405.03	407.76	392.55	393.03	393.03	-4.28%	206,102
Jul 10, 2026	404.70	413.20	401.78	410.60	410.60	1.15%	210,151
Jul 9, 2026	396.15	405.92	390.91	405.92	405.92	3.37%	199,618
Jul 8, 2026	404.63	404.70	391.00	392.70	392.70	-3.52%	163,735
Jul 7, 2026	413.01	419.77	404.52	407.02	407.02	-1.77%	252,687
Jul 6, 2026	397.22	419.56	390.56	414.37	414.37	5.32%	238,734
Jul 3, 2026	393.45	393.45	393.45	393.45	393.45	0.07%	19,307
Jul 2, 2026	423.93	437.96	389.89	393.16	393.16	-7.41%	365,174
Jul 1, 2026	416.05	432.88	414.08	424.63	424.63	1.35%	193,791
Jun 30, 2026	409.98	419.49	396.05	418.98	418.98	2.55%	217,952
Jun 29, 2026	381.50	410.65	378.88	408.55	408.55	6.53%	228,463
Jun 26, 2026	367.71	387.80	367.06	383.52	383.52	2.61%	137,149
Jun 25, 2026	374.92	380.00	371.28	373.77	373.77	-0.35%	121,220
Jun 24, 2026	383.97	384.71	373.66	375.07	375.07	-1.70%	170,807
Jun 23, 2026	397.74	405.05	380.91	381.57	381.57	-6.52%	205,128
Jun 22, 2026	398.35	414.75	390.78	408.18	408.18	1.92%	463,467
Jun 19, 2026	400.49	400.49	400.49	400.49	400.49	1.23%	737
Jun 18, 2026	398.23	400.27	384.73	395.64	395.64	-1.71%	389,383
Jun 17, 2026	404.66	405.47	397.58	402.51	402.51	-0.65%	340,247
Jun 16, 2026	404.17	412.37	400.55	405.16	405.16	-1.43%	211,939
Jun 15, 2026	410.00	416.00	406.43	411.02	411.02	1.77%	211,085
Jun 12, 2026	399.24	405.19	386.79	403.86	403.86	2.93%	295,173
Jun 11, 2026	379.18	394.46	378.70	392.35	392.35	1.99%	177,354
Jun 10, 2026	396.71	397.64	381.31	384.70	384.70	-2.67%	246,878
Jun 9, 2026	409.72	418.49	384.24	395.24	395.24	-3.80%	354,592
Jun 8, 2026	392.59	411.83	389.70	410.85	410.85	4.33%	445,656
Jun 5, 2026	418.00	424.53	393.22	393.80	393.80	-6.20%	314,334
Jun 4, 2026	420.42	426.35	417.16	419.82	419.82	-0.77%	185,489
Jun 3, 2026	419.85	433.62	416.07	423.09	423.09	0.36%	282,292
Jun 2, 2026	414.61	423.47	410.68	421.56	421.56	0.36%	193,316
Jun 1, 2026	437.20	440.00	418.38	420.04	420.04	-3.99%	316,862
May 29, 2026	440.65	442.10	428.27	437.51	437.51	-0.84%	246,007
May 28, 2026	430.38	443.15	427.90	441.21	441.21	-0.12%	232,242
May 27, 2026	434.57	445.59	433.15	441.74	441.74	2.26%	275,824
May 26, 2026	429.42	434.54	426.12	431.98	431.98	1.40%	252,500
May 25, 2026	426.01	426.01	426.01	426.01	426.01	-0.41%	6,007
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