LON:0R1F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	46.68	47.64	42.98	43.75	43.75	-5.77%	28,773
Jul 30, 2025	46.93	47.15	46.40	46.43	46.43	-0.97%	8,370
Jul 29, 2025	47.53	47.40	46.39	46.89	46.89	-1.64%	7,161
Jul 28, 2025	48.58	49.75	47.67	47.67	47.67	-0.76%	3,523
Jul 25, 2025	48.90	49.15	47.31	48.03	48.03	-2.24%	6,840
Jul 24, 2025	49.18	49.25	48.69	49.13	49.13	0.41%	3,084
Jul 23, 2025	48.10	49.07	48.44	48.93	48.93	2.21%	7,039
Jul 22, 2025	46.83	47.87	46.90	47.87	47.87	2.10%	3,909
Jul 21, 2025	47.65	47.65	46.61	46.89	46.89	-1.17%	4,761
Jul 18, 2025	48.00	48.22	47.33	47.44	47.44	-0.62%	2,973
Jul 17, 2025	47.75	48.32	46.81	47.74	47.74	1.45%	9,769
Jul 16, 2025	46.45	47.30	46.77	47.06	47.06	1.36%	4,787
Jul 15, 2025	47.58	47.55	46.20	46.43	46.43	-2.32%	3,231
Jul 14, 2025	47.10	47.96	46.71	47.53	47.53	1.53%	7,215
Jul 11, 2025	48.30	48.51	46.74	46.82	46.82	-3.10%	7,162
Jul 10, 2025	47.73	48.61	47.01	48.32	48.32	1.64%	15,614
Jul 9, 2025	47.00	47.74	47.05	47.54	47.54	1.60%	10,618
Jul 8, 2025	46.58	47.80	46.49	46.79	46.79	0.64%	5,340
Jul 7, 2025	47.25	47.05	46.35	46.49	46.49	-1.09%	11,970
Jul 4, 2025	47.00	47.00	47.00	47.00	47.00	0.16%	-
Jul 3, 2025	47.20	47.23	46.72	46.93	46.93	-1.43%	6,093
Jul 2, 2025	47.75	48.19	47.57	47.61	46.99	0.63%	6,646
Jul 1, 2025	46.58	48.18	46.18	47.31	46.69	1.83%	29,054
Jun 30, 2025	46.58	46.69	46.18	46.46	45.86	0.14%	3,460
Jun 27, 2025	46.83	46.90	46.37	46.40	45.79	-0.38%	11,478
Jun 26, 2025	47.10	47.05	46.57	46.57	45.97	-0.13%	1,783
Jun 25, 2025	47.20	46.94	46.51	46.63	46.03	-0.53%	6,194
Jun 24, 2025	47.25	47.47	46.73	46.88	46.27	0.53%	112,396
Jun 23, 2025	46.93	47.09	46.35	46.63	46.02	-0.55%	4,702
Jun 20, 2025	47.15	47.39	46.72	46.89	46.28	0.03%	6,864
Jun 19, 2025	46.27	46.27	46.27	46.88	46.27	0.16%	-
Jun 18, 2025	47.40	47.36	46.43	46.80	46.19	-1.46%	32,777
Jun 17, 2025	48.58	48.43	47.43	47.49	46.88	-1.90%	7,032
Jun 16, 2025	50.20	49.80	48.41	48.41	47.78	-3.14%	11,470
Jun 13, 2025	50.23	50.42	49.85	49.98	49.33	-1.20%	3,381
Jun 12, 2025	50.03	50.71	49.96	50.59	49.93	1.05%	3,091
Jun 11, 2025	50.30	50.75	49.98	50.06	49.41	-0.65%	6,754
Jun 10, 2025	48.90	50.61	48.61	50.39	49.74	2.62%	20,402
Jun 9, 2025	48.43	49.32	48.45	49.11	48.47	1.50%	10,585
Jun 6, 2025	48.03	48.65	48.10	48.38	47.75	0.75%	8,734
Jun 5, 2025	48.20	48.59	47.72	48.02	47.40	-0.79%	3,669
Jun 4, 2025	48.33	48.82	48.17	48.40	47.77	-0.07%	25,433
Jun 3, 2025	48.60	48.93	47.69	48.43	47.80	-0.47%	11,262
Jun 2, 2025	48.10	48.81	47.81	48.66	48.03	0.84%	7,574
May 30, 2025	48.13	48.26	47.45	48.26	47.63	1.77%	26,580
May 29, 2025	47.00	47.56	46.95	47.42	46.80	2.53%	3,564
May 28, 2025	47.10	47.18	46.25	46.25	45.65	-1.45%	5,793
May 27, 2025	46.68	47.34	46.83	46.93	46.32	-	10,530
May 23, 2025	47.00	47.15	46.50	46.93	46.32	-0.33%	3,982
May 22, 2025	46.78	47.52	46.49	47.08	46.47	-0.59%	9,153