LON:0R1F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	56.10	56.94	55.63	55.75	55.75	-0.94%	8,540
Jan 8, 2026	56.50	56.94	56.00	56.28	56.28	0.68%	22,399
Jan 7, 2026	54.70	56.73	54.42	55.90	55.90	2.17%	24,170
Jan 6, 2026	52.90	54.76	52.26	54.72	54.72	3.79%	14,956
Jan 5, 2026	53.45	53.40	52.07	52.72	52.72	-0.96%	18,061
Jan 2, 2026	53.45	54.00	52.93	53.23	53.23	-1.76%	25,378
Dec 31, 2025	54.30	54.77	54.00	54.18	53.55	0.33%	1,277
Dec 30, 2025	54.30	55.09	53.92	54.00	53.37	-0.64%	4,728
Dec 29, 2025	54.40	54.87	53.74	54.35	53.72	-0.68%	35,803
Dec 24, 2025	54.10	55.00	54.00	54.72	54.08	1.03%	1,487
Dec 23, 2025	54.50	55.00	54.00	54.16	53.53	-0.79%	9,499
Dec 22, 2025	54.10	55.00	53.22	54.59	53.96	0.21%	3,382
Dec 19, 2025	53.35	54.56	52.91	54.48	53.84	1.84%	8,026
Dec 18, 2025	53.65	54.39	53.00	53.49	52.87	-0.75%	2,917
Dec 17, 2025	54.10	55.00	53.83	53.90	53.27	0.32%	4,226
Dec 16, 2025	54.40	54.63	53.42	53.72	53.10	-1.21%	8,988
Dec 15, 2025	52.70	54.38	52.51	54.38	53.75	3.50%	23,426
Dec 12, 2025	51.18	52.96	51.00	52.54	51.93	3.08%	11,640
Dec 11, 2025	51.18	51.87	50.44	50.97	50.38	-0.39%	5,374
Dec 10, 2025	50.70	51.34	50.37	51.17	50.58	0.51%	2,226
Dec 9, 2025	51.53	51.99	50.42	50.91	50.32	-2.17%	9,345
Dec 8, 2025	52.10	52.82	51.83	52.04	51.43	-0.53%	155,054
Dec 5, 2025	52.00	52.50	51.74	52.32	51.71	0.68%	7,479
Dec 4, 2025	50.98	52.07	50.24	51.96	51.36	1.57%	74,441
Dec 3, 2025	48.50	51.23	48.14	51.16	50.57	5.72%	20,544
Dec 2, 2025	49.05	49.24	48.39	48.39	47.83	-1.33%	5,678
Dec 1, 2025	49.08	49.82	48.81	49.04	48.47	-0.40%	11,048
Nov 28, 2025	49.28	49.57	49.01	49.24	48.66	-0.08%	4,074
Nov 27, 2025	48.70	48.70	48.70	49.28	48.70	-0.27%	-
Nov 26, 2025	49.05	49.49	48.87	49.41	48.84	1.58%	4,859
Nov 25, 2025	48.10	49.30	47.81	48.64	48.07	0.85%	12,339
Nov 24, 2025	47.10	48.59	46.25	48.23	47.67	3.60%	13,486
Nov 21, 2025	46.00	46.95	45.68	46.56	46.01	1.84%	7,100
Nov 20, 2025	45.78	46.23	45.35	45.72	45.18	-0.47%	17,916
Nov 19, 2025	47.10	47.24	45.89	45.93	45.40	-3.08%	9,271
Nov 18, 2025	46.68	47.61	46.30	47.39	46.84	0.04%	10,417
Nov 17, 2025	46.53	47.71	46.58	47.37	46.82	1.66%	7,910
Nov 14, 2025	48.40	49.84	45.58	46.60	46.06	-5.55%	12,493
Nov 13, 2025	49.18	49.90	49.00	49.34	48.77	0.23%	7,586
Nov 12, 2025	48.78	49.70	48.71	49.23	48.65	1.98%	12,161
Nov 11, 2025	47.10	48.35	47.16	48.27	47.71	2.37%	25,814
Nov 10, 2025	46.68	47.36	46.65	47.16	46.61	1.31%	33,968
Nov 7, 2025	46.53	46.97	46.39	46.55	46.00	0.67%	6,674
Nov 6, 2025	46.40	46.92	46.03	46.24	45.70	-0.41%	4,422
Nov 5, 2025	45.58	46.50	45.43	46.43	45.89	1.80%	9,042
Nov 4, 2025	46.00	46.56	45.33	45.61	45.07	-1.50%	12,019
Nov 3, 2025	46.05	46.58	45.52	46.30	45.76	0.77%	10,392
Oct 31, 2025	45.25	46.49	45.10	45.95	45.41	2.07%	12,425
Oct 30, 2025	43.00	45.38	42.65	45.02	44.49	5.68%	24,664
Oct 29, 2025	43.15	43.31	42.54	42.60	42.10	-0.62%	54,409