LON:0R18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	72.00	74.34	70.82	71.04	71.04	-0.69%	535
Jun 3, 2026	73.20	73.69	70.61	71.53	71.53	-2.60%	2,632
Jun 2, 2026	74.90	75.86	73.36	73.44	73.44	-2.35%	883
Jun 1, 2026	78.00	78.48	74.37	75.21	75.21	-2.80%	7,787
May 29, 2026	74.66	78.08	72.87	77.38	77.38	1.11%	4,758
May 28, 2026	64.20	77.03	62.87	76.53	76.53	20.01%	27,108
May 27, 2026	62.72	65.00	62.28	63.77	63.77	2.10%	20,974
May 26, 2026	62.00	64.00	60.54	62.46	62.46	1.89%	7,686
May 22, 2026	61.26	62.34	60.00	61.30	61.30	0.31%	9,092
May 21, 2026	61.06	61.27	59.90	61.11	61.11	0.82%	3,886
May 20, 2026	58.22	60.65	57.04	60.61	60.61	2.18%	2,692
May 19, 2026	57.98	59.72	55.00	59.32	59.32	2.28%	1,926
May 18, 2026	56.27	58.29	55.50	57.99	57.99	3.03%	1,516
May 15, 2026	56.20	57.50	56.05	56.29	56.29	-0.79%	10,598
May 14, 2026	55.75	57.17	55.50	56.74	56.74	2.42%	1,491
May 13, 2026	57.86	59.20	55.13	55.40	55.40	-3.57%	3,649
May 12, 2026	57.56	59.45	57.15	57.45	57.45	-0.35%	2,294
May 11, 2026	60.03	60.18	57.61	57.65	57.65	-2.73%	1,283
May 8, 2026	58.74	61.00	56.74	59.27	59.27	1.89%	569
May 7, 2026	58.66	59.75	57.98	58.17	58.17	-0.14%	19,122
May 6, 2026	57.91	58.92	56.56	58.25	58.25	1.20%	4,686
May 5, 2026	58.00	59.49	56.78	57.56	57.56	-0.98%	658
May 4, 2026	60.51	60.51	58.10	58.13	58.13	-3.50%	721
May 1, 2026	60.25	61.18	58.00	60.24	60.24	0.28%	339
Apr 30, 2026	58.50	60.09	58.21	60.07	60.07	2.16%	243
Apr 29, 2026	59.26	59.66	58.45	58.80	58.80	-0.61%	729
Apr 28, 2026	59.99	61.26	58.58	59.16	59.16	-0.44%	1,480
Apr 27, 2026	61.00	62.55	59.23	59.42	59.42	-2.19%	5,042
Apr 24, 2026	61.97	63.49	60.28	60.75	60.75	-1.16%	1,210
Apr 23, 2026	63.46	64.38	61.00	61.46	61.46	-3.37%	656
Apr 22, 2026	66.35	68.30	63.00	63.60	63.60	-4.72%	6,002
Apr 21, 2026	66.44	68.12	65.50	66.75	66.75	0.17%	129
Apr 20, 2026	66.05	67.12	63.61	66.64	66.64	1.90%	1,561
Apr 17, 2026	65.00	65.93	63.07	65.40	65.40	1.19%	1,144
Apr 16, 2026	63.00	65.10	62.27	64.63	64.63	2.42%	3,658
Apr 15, 2026	62.18	63.63	60.99	63.10	63.10	2.19%	1,357
Apr 14, 2026	60.84	62.02	60.83	61.75	61.75	1.31%	268
Apr 13, 2026	63.56	63.56	58.95	60.95	60.95	-3.10%	5,340
Apr 10, 2026	64.96	65.78	62.89	62.90	62.90	-2.80%	896
Apr 9, 2026	65.96	66.35	62.96	64.71	64.71	-0.38%	122
Apr 8, 2026	65.25	66.26	64.93	64.96	64.96	0.93%	807
Apr 7, 2026	63.80	66.00	63.39	64.36	64.36	-0.53%	127
Apr 2, 2026	63.94	65.40	61.96	64.70	64.70	0.98%	397
Apr 1, 2026	65.02	66.00	63.60	64.07	64.07	-0.42%	602
Mar 31, 2026	63.91	65.70	63.00	64.34	64.34	0.63%	283
Mar 30, 2026	62.15	65.25	62.15	63.94	63.94	1.48%	839
Mar 27, 2026	63.50	63.89	61.74	63.01	63.01	0.11%	222
Mar 26, 2026	60.40	66.23	59.55	62.94	62.94	2.98%	18,927
Mar 25, 2026	62.28	63.43	59.96	61.12	61.12	-0.70%	9,764
Mar 24, 2026	62.30	64.00	60.96	61.55	61.55	-2.44%	382