LON:0R23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	37.00	37.81	35.70	37.76	37.76	2.61%	4,006
Sep 1, 2026	37.35	37.80	36.68	36.97	36.80	0.41%	25,618
Aug 31, 2026	36.80	37.80	36.00	36.82	36.65	1.37%	34,628
Aug 28, 2026	35.57	36.45	35.15	36.32	36.16	1.37%	22,657
Aug 27, 2026	34.10	35.83	34.00	35.83	35.67	5.20%	9,411
Aug 26, 2026	34.40	34.40	32.54	34.06	33.90	0.36%	6,587
Aug 25, 2026	35.08	35.08	32.90	33.94	33.78	-1.51%	5,910
Aug 24, 2026	35.63	35.63	34.20	34.46	34.30	-2.30%	6,599
Aug 21, 2026	36.23	36.23	34.70	35.27	35.11	-0.31%	27,654
Aug 20, 2026	34.29	36.06	34.29	35.38	35.22	1.20%	20,416
Aug 19, 2026	35.00	35.56	34.50	34.96	34.80	0.92%	9,516
Aug 18, 2026	34.75	35.23	34.47	34.64	34.48	0.09%	10,079
Aug 17, 2026	34.45	34.85	33.76	34.61	34.45	0.79%	9,180
Aug 14, 2026	32.58	34.49	32.11	34.34	34.18	4.35%	9,810
Aug 13, 2026	33.13	33.63	32.73	32.91	32.76	-1.97%	9,142
Aug 12, 2026	34.10	34.10	32.90	33.57	33.42	-0.88%	19,053
Aug 11, 2026	33.71	34.93	32.30	33.87	33.71	0.68%	8,416
Aug 10, 2026	31.90	33.64	31.50	33.64	33.48	4.73%	15,978
Aug 7, 2026	32.18	32.88	32.00	32.12	31.97	-1.05%	13,458
Aug 6, 2026	32.10	33.19	32.00	32.46	32.31	1.44%	12,813
Aug 5, 2026	32.42	33.52	31.74	32.00	31.85	-1.05%	5,429
Aug 4, 2026	32.35	32.90	31.27	32.34	32.19	1.57%	10,163
Aug 3, 2026	31.49	32.29	31.21	31.84	31.69	-1.21%	7,779
Jul 31, 2026	30.99	32.27	30.83	32.23	32.08	2.28%	20,021
Jul 30, 2026	31.31	31.65	30.98	31.51	31.37	1.03%	11,389
Jul 29, 2026	31.40	32.61	31.13	31.19	31.05	-1.02%	12,661
Jul 28, 2026	32.50	32.56	31.39	31.51	31.37	-3.05%	22,436
Jul 27, 2026	33.17	33.35	32.45	32.50	32.35	-2.22%	7,125
Jul 24, 2026	32.35	34.02	32.01	33.24	33.09	1.00%	13,045
Jul 23, 2026	33.16	33.81	32.80	32.91	32.76	-0.03%	32,530
Jul 22, 2026	33.48	33.84	32.68	32.92	32.77	-0.42%	76,236
Jul 21, 2026	35.34	36.53	32.39	33.06	32.91	-7.34%	203,942
Jul 20, 2026	35.26	35.98	34.31	35.68	35.52	1.42%	21,103
Jul 17, 2026	35.19	36.80	34.55	35.18	35.02	0.69%	13,439
Jul 16, 2026	35.27	35.54	34.69	34.94	34.78	-0.26%	1,584
Jul 15, 2026	35.12	35.75	34.50	35.03	34.87	-0.37%	6,529
Jul 14, 2026	35.80	36.21	34.91	35.16	35.00	-0.57%	20,453
Jul 13, 2026	34.35	35.61	34.35	35.36	35.20	3.21%	14,481
Jul 10, 2026	35.00	35.00	33.76	34.26	34.10	0.29%	4,353
Jul 9, 2026	35.32	35.66	34.13	34.16	34.00	-1.81%	7,027
Jul 8, 2026	34.08	35.05	33.70	34.79	34.63	4.01%	70,010
Jul 7, 2026	33.05	33.79	32.48	33.45	33.30	0.63%	10,412
Jul 6, 2026	32.70	33.57	31.90	33.24	33.09	1.31%	5,545
Jul 2, 2026	33.01	33.60	32.76	32.81	32.66	-1.38%	7,517
Jul 1, 2026	33.89	34.55	33.27	33.27	33.12	-2.41%	36,447
Jun 30, 2026	34.00	34.70	33.92	34.09	33.93	-0.61%	1,784
Jun 29, 2026	34.02	34.55	33.74	34.30	34.14	0.97%	2,386
Jun 26, 2026	34.36	35.15	33.93	33.97	33.81	-1.65%	4,683
Jun 25, 2026	32.77	34.64	32.77	34.54	34.38	1.92%	9,214
Jun 24, 2026	34.50	35.21	33.57	33.89	33.73	-3.78%	13,615