LON:0R23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.36	40.16	38.81	39.96	39.79	1.19%	9,406
Jun 1, 2026	38.52	39.87	38.50	39.49	39.32	1.54%	28,084
May 29, 2026	38.57	39.50	38.21	38.89	38.72	-0.74%	17,459
May 28, 2026	40.57	40.57	36.00	39.18	39.01	-1.68%	93,864
May 27, 2026	41.75	42.21	38.79	39.85	39.68	-3.72%	18,732
May 26, 2026	41.15	42.00	40.78	41.39	41.21	-0.24%	12,735
May 22, 2026	41.61	43.74	41.01	41.49	41.31	-0.50%	9,997
May 21, 2026	42.26	42.99	41.41	41.70	41.52	-1.26%	17,595
May 20, 2026	42.94	44.51	42.05	42.23	42.05	-1.97%	16,586
May 19, 2026	42.88	43.35	42.39	43.08	42.90	0.79%	20,283
May 18, 2026	41.98	42.92	40.51	42.74	42.56	3.41%	28,638
May 15, 2026	41.01	42.00	40.01	41.33	41.15	0.12%	11,611
May 14, 2026	40.78	41.70	40.78	41.28	41.10	0.15%	7,281
May 13, 2026	42.12	42.12	40.73	41.22	41.04	-0.63%	20,490
May 12, 2026	40.27	41.48	39.95	41.48	41.30	2.70%	18,466
May 11, 2026	40.43	40.80	39.57	40.39	40.22	0.38%	7,673
May 8, 2026	39.20	40.30	39.01	40.24	40.07	2.46%	14,480
May 7, 2026	40.46	41.00	38.82	39.27	39.10	-2.52%	48,480
May 6, 2026	41.60	42.22	39.29	40.29	40.11	-3.95%	24,573
May 5, 2026	41.88	42.49	41.50	41.94	41.76	-0.05%	8,419
May 4, 2026	41.79	42.00	41.30	41.96	41.78	0.84%	11,400
May 1, 2026	42.10	42.90	40.98	41.61	41.43	-1.13%	31,437
Apr 30, 2026	41.50	42.28	40.21	42.09	41.91	1.41%	27,884
Apr 29, 2026	40.82	41.59	40.82	41.50	41.32	2.24%	18,910
Apr 28, 2026	40.05	41.07	40.01	40.59	40.42	0.37%	8,315
Apr 27, 2026	40.31	41.00	40.03	40.44	40.27	1.00%	32,566
Apr 24, 2026	39.75	40.30	38.80	40.04	39.87	-0.25%	27,233
Apr 23, 2026	39.03	40.14	38.91	40.14	39.97	2.03%	23,354
Apr 22, 2026	38.07	39.50	37.50	39.34	39.17	3.23%	25,569
Apr 21, 2026	37.11	38.70	36.23	38.11	37.95	2.77%	70,233
Apr 20, 2026	37.51	38.13	36.48	37.08	36.92	-0.27%	26,300
Apr 17, 2026	38.02	38.28	35.50	37.18	37.02	-2.00%	37,721
Apr 16, 2026	37.74	38.30	37.24	37.94	37.78	0.88%	11,372
Apr 15, 2026	37.35	37.98	37.01	37.61	37.45	-0.34%	8,326
Apr 14, 2026	38.15	39.77	37.37	37.74	37.58	-1.51%	10,582
Apr 13, 2026	38.74	39.00	38.00	38.32	38.16	1.32%	10,335
Apr 10, 2026	37.44	38.79	36.50	37.82	37.66	1.12%	8,543
Apr 9, 2026	37.64	38.41	36.98	37.40	37.24	-0.35%	19,795
Apr 8, 2026	36.91	37.94	36.00	37.53	37.37	-2.10%	57,238
Apr 7, 2026	37.58	39.45	37.45	38.34	38.17	0.62%	35,662
Apr 2, 2026	38.49	39.34	37.87	38.10	37.94	0.89%	34,841
Apr 1, 2026	38.81	38.82	37.10	37.77	37.60	-3.17%	50,303
Mar 31, 2026	39.30	40.40	38.59	39.00	38.83	-1.61%	43,291
Mar 30, 2026	40.99	42.17	39.62	39.64	39.47	-1.41%	54,421
Mar 27, 2026	39.35	40.36	38.50	40.21	40.03	2.53%	56,099
Mar 26, 2026	38.76	39.85	38.20	39.21	39.05	1.46%	33,593
Mar 25, 2026	37.43	38.83	37.40	38.65	38.49	1.46%	36,755
Mar 24, 2026	37.77	38.45	36.38	38.09	37.93	2.05%	32,004
Mar 23, 2026	37.05	37.79	36.26	37.33	37.17	1.79%	34,970
Mar 20, 2026	36.93	37.84	36.58	36.67	36.51	-0.65%	27,769