LON:0R1O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	242.47	245.35	233.63	236.50	236.50	-1.10%	205,419
Jun 11, 2026	237.52	240.54	235.17	239.13	239.13	0.06%	184,832
Jun 10, 2026	243.29	244.45	237.90	238.99	238.99	-2.47%	170,897
Jun 9, 2026	245.61	250.45	240.40	245.05	245.05	0.43%	216,191
Jun 8, 2026	246.03	250.00	242.94	244.00	244.00	-3.11%	360,028
Jun 5, 2026	252.16	256.28	251.50	251.84	251.84	-0.83%	124,634
Jun 4, 2026	251.43	256.10	250.00	253.96	253.96	2.05%	122,151
Jun 3, 2026	256.01	257.08	247.72	248.86	248.86	-3.55%	237,100
Jun 2, 2026	259.62	261.26	254.35	258.03	258.03	-1.59%	178,112
Jun 1, 2026	270.02	272.00	260.71	262.19	262.19	-3.10%	226,646
May 29, 2026	271.37	274.75	270.03	270.59	270.59	-0.58%	143,822
May 28, 2026	270.59	273.56	267.43	272.17	272.17	0.82%	154,781
May 27, 2026	265.14	272.37	263.88	269.95	269.95	2.53%	391,040
May 26, 2026	267.83	269.28	262.10	263.30	263.30	-1.69%	231,712
May 22, 2026	268.81	269.80	267.42	267.83	267.83	-0.28%	151,314
May 21, 2026	265.50	269.37	261.37	268.57	268.57	1.85%	266,250
May 20, 2026	258.80	265.57	258.28	263.69	263.69	1.71%	120,839
May 19, 2026	263.77	265.25	255.19	259.26	259.26	-1.77%	161,707
May 18, 2026	260.14	268.85	260.14	263.92	263.92	0.28%	128,138
May 15, 2026	265.84	267.22	260.89	263.17	263.17	-2.00%	112,152
May 14, 2026	270.31	271.25	267.06	268.55	268.55	-0.47%	119,579
May 13, 2026	267.13	270.39	263.21	269.81	269.81	2.16%	504,193
May 12, 2026	267.96	269.00	262.62	264.10	264.10	-2.50%	162,365
May 11, 2026	271.08	273.65	269.11	270.86	270.86	-0.58%	237,091
May 8, 2026	271.73	273.45	269.94	272.45	272.45	-0.13%	163,242
May 7, 2026	275.03	276.64	271.19	272.80	272.80	-1.68%	137,711
May 6, 2026	272.44	277.58	271.60	277.47	277.47	1.40%	199,861
May 5, 2026	272.78	278.56	271.80	273.64	273.64	0.78%	156,545
May 4, 2026	268.00	276.10	266.60	271.52	271.52	0.83%	256,741
May 1, 2026	264.45	273.36	261.40	269.29	269.29	2.90%	278,595
Apr 30, 2026	266.51	275.17	256.20	261.69	261.69	-0.64%	1,024,148
Apr 29, 2026	260.12	265.94	257.52	263.38	263.38	1.57%	455,897
Apr 28, 2026	261.19	262.20	256.36	259.31	259.31	-0.94%	283,689
Apr 27, 2026	265.30	267.16	215.06	261.77	261.77	-0.68%	188,448
Apr 24, 2026	254.99	264.02	254.60	263.56	263.56	3.28%	317,730
Apr 23, 2026	253.25	258.79	252.01	255.20	255.20	0.29%	206,205
Apr 22, 2026	251.63	254.62	249.91	254.46	254.46	1.01%	166,749
Apr 21, 2026	254.88	257.50	248.28	251.91	251.91	1.65%	252,063
Apr 20, 2026	248.54	253.81	245.36	247.81	247.81	-1.86%	256,724
Apr 17, 2026	249.84	256.17	252.29	252.50	252.50	1.43%	299,921
Apr 16, 2026	247.87	250.00	244.22	248.94	248.94	0.06%	252,012
Apr 15, 2026	249.00	250.35	247.20	248.80	248.80	-0.89%	201,466
Apr 14, 2026	240.72	252.19	237.95	251.03	251.03	5.07%	371,989
Apr 13, 2026	235.35	239.30	188.77	238.92	238.92	0.24%	186,389
Apr 10, 2026	234.64	240.44	232.52	238.35	238.35	2.81%	255,026
Apr 9, 2026	220.47	233.80	219.01	231.83	231.83	4.17%	253,739
Apr 8, 2026	221.90	226.00	219.62	222.54	222.54	4.55%	217,594
Apr 7, 2026	211.95	214.40	209.09	212.85	212.85	1.77%	172,285
Apr 2, 2026	206.33	212.14	204.71	209.15	209.15	-1.05%	137,022
Apr 1, 2026	209.00	213.56	208.20	211.36	211.36	1.26%	169,562