LON:0R1F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	49.28	49.57	49.01	49.24	49.24	-0.08%	4,074
Nov 27, 2025	49.28	49.28	49.28	49.28	49.28	-0.27%	-
Nov 26, 2025	49.05	49.49	48.87	49.41	49.41	1.58%	4,859
Nov 25, 2025	48.10	49.30	47.81	48.64	48.64	0.85%	12,339
Nov 24, 2025	47.10	48.59	46.25	48.23	48.23	3.60%	13,486
Nov 21, 2025	46.00	46.95	45.68	46.56	46.56	1.84%	7,100
Nov 20, 2025	45.78	46.23	45.35	45.72	45.72	-0.47%	17,916
Nov 19, 2025	47.10	47.24	45.89	45.93	45.93	-3.08%	9,271
Nov 18, 2025	46.68	47.61	46.30	47.39	47.39	0.04%	10,417
Nov 17, 2025	46.53	47.71	46.58	47.37	47.37	1.66%	7,910
Nov 14, 2025	48.40	49.84	45.58	46.60	46.60	-5.55%	12,493
Nov 13, 2025	49.18	49.90	49.00	49.34	49.34	0.23%	7,586
Nov 12, 2025	48.78	49.70	48.71	49.23	49.23	1.98%	12,161
Nov 11, 2025	47.10	48.35	47.16	48.27	48.27	2.37%	25,814
Nov 10, 2025	46.68	47.36	46.65	47.16	47.16	1.31%	33,968
Nov 7, 2025	46.53	46.97	46.39	46.55	46.55	0.67%	6,674
Nov 6, 2025	46.40	46.92	46.03	46.24	46.24	-0.41%	4,422
Nov 5, 2025	45.58	46.50	45.43	46.43	46.43	1.80%	9,042
Nov 4, 2025	46.00	46.56	45.33	45.61	45.61	-1.50%	12,019
Nov 3, 2025	46.05	46.58	45.52	46.30	46.30	0.77%	10,392
Oct 31, 2025	45.25	46.49	45.10	45.95	45.95	2.07%	12,425
Oct 30, 2025	43.00	45.38	42.65	45.02	45.02	5.68%	24,664
Oct 29, 2025	43.15	43.31	42.54	42.60	42.60	-0.62%	54,409
Oct 28, 2025	43.58	43.55	42.86	42.86	42.86	-1.13%	13,992
Oct 27, 2025	44.20	44.66	43.22	43.35	43.35	-0.95%	43,301
Oct 24, 2025	44.05	43.94	43.40	43.77	43.77	-0.10%	4,805
Oct 23, 2025	44.63	44.60	43.52	43.81	43.81	-3.11%	3,505
Oct 22, 2025	44.83	45.22	43.70	45.22	45.22	2.44%	40,930
Oct 21, 2025	43.58	44.14	43.37	44.14	44.14	0.90%	8,046
Oct 20, 2025	43.88	43.97	43.53	43.75	43.75	0.70%	11,991
Oct 17, 2025	43.20	43.53	43.10	43.44	43.44	0.14%	4,967
Oct 16, 2025	43.88	43.93	43.28	43.38	43.38	-0.14%	7,939
Oct 15, 2025	43.93	44.23	43.42	43.44	43.44	-0.35%	8,946
Oct 14, 2025	43.58	43.65	43.29	43.59	43.59	0.16%	8,120
Oct 13, 2025	44.25	44.25	43.34	43.52	43.52	-0.90%	37,562
Oct 10, 2025	45.00	44.98	43.91	43.92	43.92	-1.49%	114,764
Oct 9, 2025	44.73	45.19	44.58	44.58	44.58	-0.56%	8,983
Oct 8, 2025	44.78	44.83	44.48	44.83	44.83	0.61%	5,722
Oct 7, 2025	45.15	45.37	44.26	44.56	44.56	-0.82%	105,959
Oct 6, 2025	45.25	45.87	44.89	44.93	44.93	-1.61%	705,022
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	45.24	-5.41%	12,212
Oct 1, 2025	44.93	48.48	45.08	48.48	47.82	7.09%	203,189
Sep 30, 2025	44.15	45.53	44.14	45.27	44.66	2.86%	13,454
Sep 29, 2025	44.35	44.67	43.77	44.01	43.41	0.73%	3,960
Sep 26, 2025	43.93	43.97	43.28	43.69	43.10	0.53%	7,790
Sep 25, 2025	44.30	44.42	43.20	43.46	42.87	-1.52%	466,362
Sep 24, 2025	45.00	45.01	44.11	44.13	43.53	-1.82%	16,000
Sep 23, 2025	45.05	45.57	44.80	44.95	44.34	-0.26%	3,919
Sep 22, 2025	45.15	45.55	45.00	45.07	44.46	-0.16%	8,655