LON:0R1X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.40	36.90	35.77	36.42	36.42	1.70%	12,384
Mar 26, 2026	36.35	36.52	35.81	35.81	35.81	0.11%	12,304
Mar 25, 2026	37.00	37.69	35.65	35.77	35.77	-3.40%	21,610
Mar 24, 2026	37.49	37.78	36.93	37.03	37.03	-1.21%	5,210
Mar 23, 2026	37.15	37.80	36.80	37.48	37.48	0.48%	13,162
Mar 20, 2026	37.68	38.20	37.17	37.30	37.30	-0.16%	4,786
Mar 19, 2026	37.90	37.98	37.14	37.36	37.36	-0.97%	11,790
Mar 18, 2026	39.00	39.23	36.90	37.73	37.73	-2.94%	20,970
Mar 17, 2026	39.12	39.44	38.77	38.87	38.87	-0.03%	12,665
Mar 16, 2026	40.40	40.40	38.60	38.88	38.88	-1.89%	19,306
Mar 13, 2026	39.63	40.34	39.40	39.63	39.63	0.44%	8,968
Mar 12, 2026	40.79	41.04	39.44	39.46	39.46	-2.89%	19,577
Mar 11, 2026	42.50	43.00	40.49	40.63	40.63	-4.93%	12,793
Mar 10, 2026	43.50	43.78	42.47	42.74	42.74	-1.89%	9,434
Mar 9, 2026	44.28	44.46	43.44	43.56	43.56	-1.09%	2,152
Mar 6, 2026	43.85	44.50	43.12	44.04	44.04	0.76%	4,687
Mar 5, 2026	43.69	44.10	43.14	43.71	43.71	-	4,556
Mar 4, 2026	44.69	45.00	43.34	43.71	43.71	-2.74%	8,442
Mar 3, 2026	45.60	45.60	44.44	44.94	44.94	0.18%	2,164
Mar 2, 2026	45.23	46.25	44.74	44.86	44.86	-1.51%	4,263
Feb 27, 2026	45.10	45.56	44.50	45.55	45.55	1.56%	2,582
Feb 26, 2026	44.50	45.11	44.45	44.85	44.85	1.65%	2,323
Feb 25, 2026	45.40	45.68	44.08	44.12	44.12	-2.04%	4,033
Feb 24, 2026	45.38	45.97	44.96	45.04	45.04	-0.94%	3,639
Feb 23, 2026	44.98	45.64	43.95	45.47	45.47	1.23%	4,714
Feb 20, 2026	45.00	45.84	44.54	44.92	44.92	0.44%	1,590
Feb 19, 2026	45.50	45.80	44.69	44.72	44.72	-1.54%	5,830
Feb 18, 2026	44.91	45.55	43.97	45.42	45.42	2.42%	16,659
Feb 17, 2026	48.55	49.50	43.77	44.35	44.35	-7.86%	36,473
Feb 13, 2026	48.78	48.94	47.62	48.13	48.13	-1.80%	2,351
Feb 12, 2026	49.01	49.58	48.41	49.01	49.01	0.91%	4,506
Feb 11, 2026	48.99	49.29	47.07	48.57	48.57	-0.55%	4,664
Feb 10, 2026	48.10	48.87	47.86	48.84	48.84	1.84%	3,219
Feb 9, 2026	48.72	48.72	47.26	47.96	47.96	0.45%	4,870
Feb 6, 2026	48.56	49.00	47.69	47.74	47.74	-0.31%	2,612
Feb 5, 2026	48.50	49.21	47.79	47.89	47.89	-1.04%	4,692
Feb 4, 2026	45.88	48.65	45.75	48.39	48.39	4.35%	12,500
Feb 3, 2026	45.59	46.79	45.12	46.37	46.37	2.38%	7,924
Feb 2, 2026	46.26	46.86	45.19	45.30	45.30	-0.86%	7,298
Jan 30, 2026	44.24	45.69	44.24	45.69	45.69	2.54%	4,557
Jan 29, 2026	44.32	45.07	44.06	44.56	44.56	0.02%	2,912
Jan 28, 2026	44.40	45.30	44.40	44.55	44.55	-0.46%	2,676
Jan 27, 2026	44.46	45.30	44.46	44.76	44.76	0.31%	2,822
Jan 26, 2026	44.56	45.27	44.30	44.62	44.62	0.22%	3,459
Jan 23, 2026	44.66	45.26	44.20	44.52	44.52	-0.15%	1,758
Jan 22, 2026	44.05	44.75	43.63	44.59	44.59	1.49%	3,150
Jan 21, 2026	44.53	45.27	43.48	43.93	43.93	-1.21%	6,935
Jan 20, 2026	44.53	45.27	43.94	44.47	44.47	-0.23%	4,904
Jan 16, 2026	45.64	45.88	44.57	44.57	44.57	-2.04%	3,638
Jan 15, 2026	45.59	45.60	44.93	45.50	45.50	-0.52%	3,060