LON:0R1F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	45.35	46.16	44.67	45.67	45.67	-0.41%	30,899
Oct 2, 2025	47.83	47.64	45.84	45.86	45.26	-5.41%	12,212
Oct 1, 2025	44.93	48.48	45.08	48.48	47.85	7.09%	203,189
Sep 30, 2025	44.15	45.53	44.14	45.27	44.68	2.86%	13,454
Sep 29, 2025	44.35	44.67	43.77	44.01	43.44	0.73%	3,960
Sep 26, 2025	43.93	43.97	43.28	43.69	43.12	0.53%	7,790
Sep 25, 2025	44.30	44.42	43.20	43.46	42.90	-1.52%	466,362
Sep 24, 2025	45.00	45.01	44.11	44.13	43.56	-1.82%	16,000
Sep 23, 2025	45.05	45.57	44.80	44.95	44.37	-0.26%	3,919
Sep 22, 2025	45.15	45.55	45.00	45.07	44.48	-0.16%	8,655
Sep 19, 2025	45.63	45.87	45.09	45.14	44.55	-1.10%	7,380
Sep 18, 2025	46.30	46.29	45.59	45.64	45.05	-1.59%	7,684
Sep 17, 2025	46.30	46.80	46.15	46.38	45.78	0.27%	5,521
Sep 16, 2025	46.30	46.72	46.15	46.26	45.66	-0.12%	2,662
Sep 15, 2025	46.45	46.60	46.01	46.31	45.71	-0.15%	7,430
Sep 12, 2025	47.83	47.86	46.36	46.38	45.78	-2.89%	5,398
Sep 11, 2025	47.20	48.18	47.22	47.76	47.14	1.11%	4,578
Sep 10, 2025	47.30	47.37	46.81	47.24	46.62	-0.32%	1,695
Sep 9, 2025	47.00	47.46	46.72	47.39	46.77	2.19%	253,249
Sep 8, 2025	47.35	47.03	45.85	46.37	45.77	-1.20%	10,323
Sep 5, 2025	46.68	47.17	46.47	46.93	46.32	0.26%	8,736
Sep 4, 2025	47.53	47.70	46.33	46.81	46.20	-1.58%	13,638
Sep 3, 2025	47.10	48.46	47.27	47.56	46.94	0.40%	13,968
Sep 2, 2025	46.83	47.85	46.88	47.37	46.76	0.36%	53,872
Sep 1, 2025	46.59	46.59	46.59	47.20	46.59	0.52%	-
Aug 29, 2025	46.78	47.32	46.86	46.96	46.35	0.42%	2,282
Aug 28, 2025	47.83	47.66	46.65	46.76	46.15	-1.67%	5,767
Aug 27, 2025	47.40	47.81	47.25	47.55	46.93	0.83%	2,357
Aug 26, 2025	47.15	47.36	47.10	47.16	46.55	-0.01%	3,104
Aug 25, 2025	47.96	48.10	46.99	47.17	46.55	-3.15%	6,097
Aug 22, 2025	48.70	49.04	47.94	48.70	48.07	-0.14%	6,928
Aug 21, 2025	48.43	48.90	48.10	48.77	48.14	0.46%	3,112
Aug 20, 2025	48.43	49.56	48.32	48.55	47.92	0.40%	8,898
Aug 19, 2025	48.50	48.85	48.35	48.35	47.72	0.33%	4,190
Aug 18, 2025	48.68	48.70	47.80	48.19	47.57	-0.39%	8,313
Aug 15, 2025	47.75	48.63	47.93	48.38	47.75	1.49%	5,162
Aug 14, 2025	47.63	47.85	47.02	47.67	47.05	0.71%	5,356
Aug 13, 2025	46.58	47.65	46.50	47.34	46.72	1.98%	9,942
Aug 12, 2025	46.00	46.80	45.93	46.42	45.81	1.27%	4,301
Aug 11, 2025	46.05	46.33	45.71	45.84	45.24	0.06%	6,509
Aug 8, 2025	45.35	46.01	45.31	45.81	45.22	0.95%	8,670
Aug 7, 2025	45.20	45.92	44.79	45.38	44.79	0.99%	12,240
Aug 6, 2025	45.93	45.87	44.88	44.93	44.35	-1.26%	1,975,787
Aug 5, 2025	45.30	45.75	45.08	45.51	44.92	1.01%	5,563
Aug 4, 2025	44.58	45.08	43.88	45.05	44.47	1.70%	16,735
Aug 1, 2025	43.63	44.45	43.30	44.30	43.72	1.25%	16,601
Jul 31, 2025	46.68	47.64	42.98	43.75	43.18	-5.77%	28,773
Jul 30, 2025	46.93	47.15	46.40	46.43	45.83	-0.97%	8,370
Jul 29, 2025	47.53	47.40	46.39	46.89	46.28	-1.64%	7,161
Jul 28, 2025	48.58	49.75	47.67	47.67	47.05	-0.76%	3,523