LON:0R1O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	254.80	257.20	252.69	254.77	254.77	-	97,978
Sep 1, 2026	260.10	260.83	252.00	254.78	254.78	-1.44%	188,321
Aug 31, 2026	264.90	266.83	257.12	258.51	258.51	-2.51%	199,923
Aug 28, 2026	256.76	267.56	256.26	265.17	265.17	3.93%	177,866
Aug 27, 2026	261.65	264.00	255.11	255.15	255.15	-1.46%	133,433
Aug 26, 2026	260.59	262.20	258.24	258.92	258.92	-0.62%	94,491
Aug 25, 2026	262.48	264.00	252.73	260.53	260.53	-0.81%	74,059
Aug 24, 2026	259.53	263.32	257.12	262.67	262.67	1.53%	96,941
Aug 21, 2026	260.90	262.90	257.06	258.70	258.70	-0.58%	158,073
Aug 20, 2026	266.76	267.40	259.93	260.21	260.21	-1.67%	88,866
Aug 19, 2026	260.08	265.15	257.02	264.62	264.62	1.49%	143,230
Aug 18, 2026	261.13	262.18	257.70	260.74	260.74	0.32%	135,165
Aug 17, 2026	264.23	266.57	258.33	259.91	259.91	-1.43%	249,414
Aug 14, 2026	265.39	270.00	263.00	263.69	263.69	-0.78%	453,768
Aug 13, 2026	267.50	269.56	264.83	265.77	265.77	-1.00%	137,366
Aug 12, 2026	271.61	274.00	267.53	268.45	268.45	-1.46%	149,810
Aug 11, 2026	276.99	279.33	271.42	272.44	272.44	-1.51%	168,327
Aug 10, 2026	274.85	280.14	273.33	276.63	276.63	0.59%	479,915
Aug 7, 2026	272.10	278.30	271.32	275.00	275.00	1.13%	140,473
Aug 6, 2026	272.75	275.50	271.68	271.94	271.94	0.07%	159,437
Aug 5, 2026	278.04	282.79	271.17	271.76	271.76	-2.22%	615,991
Aug 4, 2026	280.91	284.02	273.14	277.94	277.94	-1.79%	307,964
Aug 3, 2026	273.00	287.19	271.34	283.00	283.00	4.22%	530,164
Jul 31, 2026	259.30	272.00	235.50	271.55	271.55	14.46%	641,039
Jul 30, 2026	230.94	239.45	226.65	237.24	237.24	2.59%	283,760
Jul 29, 2026	232.27	232.99	227.18	231.26	231.26	0.06%	101,852
Jul 28, 2026	230.95	234.23	226.93	231.12	231.12	-0.44%	181,038
Jul 27, 2026	232.61	236.01	230.99	232.13	232.13	-0.30%	119,878
Jul 24, 2026	233.93	235.55	231.36	232.83	232.83	-0.52%	97,182
Jul 23, 2026	242.41	244.85	232.05	234.04	234.04	-3.62%	201,877
Jul 22, 2026	247.25	248.78	242.46	242.82	242.82	-2.31%	274,240
Jul 21, 2026	249.10	251.17	246.72	248.55	248.55	-0.79%	67,901
Jul 20, 2026	247.60	252.89	246.65	250.52	250.52	1.30%	101,674
Jul 17, 2026	246.21	251.76	243.30	247.30	247.30	-2.61%	134,614
Jul 16, 2026	255.35	258.49	252.65	253.92	253.92	-0.45%	127,955
Jul 15, 2026	248.07	265.00	247.17	255.07	255.07	3.40%	120,822
Jul 14, 2026	247.26	248.91	243.85	246.68	246.68	-0.70%	92,620
Jul 13, 2026	244.39	249.34	243.40	248.41	248.41	1.22%	83,195
Jul 10, 2026	246.36	251.00	244.39	245.41	245.41	0.30%	103,717
Jul 9, 2026	243.82	244.70	238.22	244.67	244.67	1.16%	105,239
Jul 8, 2026	245.56	245.89	240.52	241.86	241.86	-1.66%	105,430
Jul 7, 2026	244.91	248.93	242.70	245.95	245.95	0.48%	114,865
Jul 6, 2026	244.67	246.30	238.78	244.78	244.78	0.15%	201,261
Jul 2, 2026	243.39	246.70	240.88	244.42	244.42	0.14%	254,275
Jul 1, 2026	239.00	244.92	234.92	244.09	244.09	2.22%	130,838
Jun 30, 2026	240.72	241.54	235.70	238.79	238.79	-0.74%	149,581
Jun 29, 2026	232.70	246.75	232.69	240.57	240.57	4.29%	192,387
Jun 26, 2026	225.97	232.60	224.00	230.67	230.67	0.93%	389,553
Jun 25, 2026	233.60	236.99	226.03	228.55	228.55	-4.11%	213,052
Jun 24, 2026	233.45	242.40	232.64	238.34	238.34	1.15%	305,817