LON:0R23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	42.12	42.12	40.74	40.79	40.79	-1.66%	17,009
May 12, 2026	40.27	41.48	39.95	41.48	41.48	2.70%	18,466
May 11, 2026	40.43	40.80	39.57	40.39	40.39	0.38%	7,673
May 8, 2026	39.20	40.30	39.01	40.24	40.24	2.46%	14,480
May 7, 2026	40.46	41.00	38.82	39.27	39.27	-2.52%	48,480
May 6, 2026	41.60	42.22	39.29	40.29	40.29	-3.95%	24,573
May 5, 2026	41.88	42.49	41.50	41.94	41.94	-0.05%	8,419
May 4, 2026	41.79	42.00	41.30	41.96	41.96	0.84%	11,400
May 1, 2026	42.10	42.90	40.98	41.61	41.61	-1.13%	31,437
Apr 30, 2026	41.50	42.28	40.21	42.09	42.09	1.41%	27,884
Apr 29, 2026	40.82	41.59	40.82	41.50	41.50	2.24%	18,910
Apr 28, 2026	40.05	41.07	40.01	40.59	40.59	0.37%	8,315
Apr 27, 2026	40.31	41.00	40.03	40.44	40.44	1.00%	32,566
Apr 24, 2026	39.75	40.30	38.80	40.04	40.04	-0.25%	27,233
Apr 23, 2026	39.03	40.14	38.91	40.14	40.14	2.03%	23,354
Apr 22, 2026	38.07	39.50	37.50	39.34	39.34	3.23%	25,569
Apr 21, 2026	37.11	38.70	36.23	38.11	38.11	2.77%	70,233
Apr 20, 2026	37.51	38.13	36.48	37.08	37.08	-0.27%	26,300
Apr 17, 2026	38.02	38.28	35.50	37.18	37.18	-2.00%	37,721
Apr 16, 2026	37.74	38.30	37.24	37.94	37.94	0.88%	11,372
Apr 15, 2026	37.35	37.98	37.01	37.61	37.61	-0.34%	8,326
Apr 14, 2026	38.15	39.77	37.37	37.74	37.74	-1.51%	10,582
Apr 13, 2026	38.74	39.00	38.00	38.32	38.32	1.32%	10,335
Apr 10, 2026	37.44	38.79	36.50	37.82	37.82	1.12%	8,543
Apr 9, 2026	37.64	38.41	36.98	37.40	37.40	-0.35%	19,795
Apr 8, 2026	36.91	37.94	36.00	37.53	37.53	-2.10%	57,238
Apr 7, 2026	37.58	39.45	37.45	38.34	38.34	0.62%	35,662
Apr 2, 2026	38.49	39.34	37.87	38.10	38.10	0.89%	34,841
Apr 1, 2026	38.81	38.82	37.10	37.77	37.77	-3.17%	50,303
Mar 31, 2026	39.30	40.40	38.59	39.00	39.00	-1.61%	43,291
Mar 30, 2026	40.99	42.17	39.62	39.64	39.64	-1.41%	54,421
Mar 27, 2026	39.35	40.36	38.50	40.21	40.21	2.53%	56,099
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