LON:0R1F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	53.35	54.56	52.91	54.48	54.48	1.84%	8,026
Dec 18, 2025	53.65	54.39	53.00	53.49	53.49	-0.75%	2,917
Dec 17, 2025	54.10	55.00	53.83	53.90	53.90	0.32%	4,226
Dec 16, 2025	54.40	54.63	53.42	53.72	53.72	-1.21%	8,988
Dec 15, 2025	52.70	54.38	52.51	54.38	54.38	3.50%	23,426
Dec 12, 2025	51.18	52.96	51.00	52.54	52.54	3.08%	11,640
Dec 11, 2025	51.18	51.87	50.44	50.97	50.97	-0.39%	5,374
Dec 10, 2025	50.70	51.34	50.37	51.17	51.17	0.51%	2,226
Dec 9, 2025	51.53	51.99	50.42	50.91	50.91	-2.17%	9,345
Dec 8, 2025	52.10	52.82	51.83	52.04	52.04	-0.53%	155,054
Dec 5, 2025	52.00	52.50	51.74	52.32	52.32	0.68%	7,479
Dec 4, 2025	50.98	52.07	50.24	51.96	51.96	1.57%	74,441
Dec 3, 2025	48.50	51.23	48.14	51.16	51.16	5.72%	20,544
Dec 2, 2025	49.05	49.24	48.39	48.39	48.39	-1.33%	5,678
Dec 1, 2025	49.08	49.82	48.81	49.04	49.04	-0.40%	11,048
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