LON:0R23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.35	40.36	38.50	40.24	40.24	2.62%	40,979
Mar 26, 2026	38.76	39.85	38.20	39.21	39.21	1.45%	33,593
Mar 25, 2026	37.43	38.83	37.40	38.65	38.65	1.46%	36,755
Mar 24, 2026	37.77	38.45	36.38	38.09	38.09	2.05%	32,004
Mar 23, 2026	37.05	37.79	36.26	37.33	37.33	1.79%	34,970
Mar 20, 2026	36.93	37.84	36.58	36.67	36.67	-0.65%	27,769
Mar 19, 2026	36.49	37.27	35.82	36.91	36.91	2.36%	45,059
Mar 18, 2026	35.24	36.38	34.39	36.06	36.06	0.70%	18,377
Mar 17, 2026	33.87	35.86	33.56	35.81	35.81	4.80%	15,345
Mar 16, 2026	33.94	34.84	33.50	34.17	34.17	0.74%	11,660
Mar 13, 2026	35.00	35.50	33.85	33.92	33.92	-3.50%	13,049
Mar 12, 2026	36.18	36.29	34.90	35.15	35.15	-1.40%	16,916
Mar 11, 2026	35.00	36.11	34.62	35.65	35.65	1.36%	6,708
Mar 10, 2026	34.20	35.48	34.00	35.17	35.17	1.44%	20,353
Mar 9, 2026	34.86	37.36	33.48	34.67	34.67	1.91%	49,001
Mar 6, 2026	34.16	34.78	33.75	34.02	34.02	0.29%	18,058
Mar 5, 2026	34.48	34.99	33.52	33.92	33.92	-1.02%	18,249
Mar 4, 2026	35.60	35.84	34.08	34.27	34.27	-2.28%	25,097
Mar 3, 2026	36.26	37.00	34.66	35.07	34.90	-1.90%	35,136
Mar 2, 2026	38.01	39.30	35.00	35.75	35.57	-0.64%	129,712
Feb 27, 2026	35.55	36.50	35.40	35.98	35.81	0.13%	15,841
Feb 26, 2026	35.40	36.01	34.59	35.93	35.76	3.08%	16,728
Feb 25, 2026	35.73	36.16	34.69	34.86	34.69	-0.86%	31,582
Feb 24, 2026	35.95	35.95	34.89	35.16	34.99	-0.48%	7,989
Feb 23, 2026	36.00	36.00	34.65	35.33	35.16	0.66%	17,613
Feb 20, 2026	35.53	35.83	34.61	35.10	34.93	-0.26%	39,289
Feb 19, 2026	34.66	35.60	34.66	35.19	35.02	1.86%	21,103
Feb 18, 2026	33.58	34.81	33.42	34.55	34.38	2.96%	10,814
Feb 17, 2026	34.05	34.57	33.11	33.56	33.40	-1.65%	17,000
Feb 16, 2026	34.12	34.12	34.12	34.12	33.96	-	417
Feb 13, 2026	34.50	34.53	33.84	34.12	33.96	-0.23%	10,444
Feb 12, 2026	35.19	35.36	33.62	34.20	34.04	-1.73%	22,762
Feb 11, 2026	34.15	35.29	33.91	34.80	34.63	2.90%	19,624
Feb 10, 2026	35.00	35.50	33.81	33.82	33.66	-3.45%	17,053
Feb 9, 2026	34.98	35.20	34.50	35.03	34.86	0.09%	12,516
Feb 6, 2026	33.70	35.15	33.60	35.00	34.83	3.86%	18,077
Feb 5, 2026	33.81	34.51	33.00	33.70	33.54	-1.63%	27,205
Feb 4, 2026	33.96	34.76	33.40	34.26	34.09	2.73%	19,215
Feb 3, 2026	32.80	33.70	32.32	33.35	33.19	0.60%	32,414
Feb 2, 2026	32.19	33.40	31.68	33.15	32.99	-0.42%	31,584
Jan 30, 2026	33.06	33.87	32.50	33.29	33.13	-2.09%	20,408
Jan 29, 2026	34.03	35.00	33.56	34.00	33.84	2.01%	26,757
Jan 28, 2026	34.30	34.56	32.99	33.33	33.17	-2.00%	15,174
Jan 27, 2026	34.30	34.87	33.98	34.01	33.85	-0.42%	10,152
Jan 26, 2026	34.51	34.90	33.86	34.15	33.99	-1.29%	31,694
Jan 23, 2026	33.80	35.55	33.65	34.60	34.43	2.73%	28,797
Jan 22, 2026	33.68	33.69	32.65	33.68	33.52	1.57%	5,935
Jan 21, 2026	32.15	33.77	32.15	33.16	33.00	3.62%	51,176
Jan 20, 2026	32.23	32.76	31.59	32.00	31.85	-1.86%	64,030
Jan 16, 2026	32.95	33.43	32.35	32.61	32.45	-0.20%	40,150