LON:0R1F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	47.83	47.66	46.65	46.76	46.76	-1.67%	5,767
Aug 27, 2025	47.40	47.81	47.25	47.55	47.55	0.83%	2,357
Aug 26, 2025	47.15	47.36	47.10	47.16	47.16	-0.01%	3,104
Aug 25, 2025	47.96	48.10	46.99	47.17	47.17	-3.15%	6,097
Aug 22, 2025	48.70	49.04	47.94	48.70	48.70	-0.14%	6,928
Aug 21, 2025	48.43	48.90	48.10	48.77	48.77	0.46%	3,112
Aug 20, 2025	48.43	49.56	48.32	48.55	48.55	0.40%	8,898
Aug 19, 2025	48.50	48.85	48.35	48.35	48.35	0.33%	4,190
Aug 18, 2025	48.68	48.70	47.80	48.19	48.19	-0.39%	8,313
Aug 15, 2025	47.75	48.63	47.93	48.38	48.38	1.49%	5,162
Aug 14, 2025	47.63	47.85	47.02	47.67	47.67	0.71%	5,356
Aug 13, 2025	46.58	47.65	46.50	47.34	47.34	1.98%	9,942
Aug 12, 2025	46.00	46.80	45.93	46.42	46.42	1.27%	4,301
Aug 11, 2025	46.05	46.33	45.71	45.84	45.84	0.06%	6,509
Aug 8, 2025	45.35	46.01	45.31	45.81	45.81	0.95%	8,670
Aug 7, 2025	45.20	45.92	44.79	45.38	45.38	0.99%	12,240
Aug 6, 2025	45.93	45.87	44.88	44.93	44.93	-1.26%	1,975,787
Aug 5, 2025	45.30	45.75	45.08	45.51	45.51	1.01%	5,563
Aug 4, 2025	44.58	45.08	43.88	45.05	45.05	1.70%	16,735
Aug 1, 2025	43.63	44.45	43.30	44.30	44.30	1.25%	16,601
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