LON:0R24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	42.85	43.99	41.02	41.29	41.29	-4.09%	905,306
Mar 27, 2026	44.90	44.95	42.86	43.05	43.05	-2.18%	842,944
Mar 26, 2026	47.00	47.37	43.92	44.01	44.01	-6.44%	805,698
Mar 25, 2026	45.00	47.84	44.35	47.04	47.04	6.35%	1,216,933
Mar 24, 2026	43.75	44.48	43.21	44.23	44.23	-0.27%	899,101
Mar 23, 2026	43.10	45.45	42.50	44.35	44.35	1.03%	1,147,900
Mar 20, 2026	46.37	47.53	43.69	43.90	43.90	-5.23%	1,273,624
Mar 19, 2026	44.90	46.43	43.68	46.33	46.33	2.13%	825,914
Mar 18, 2026	44.25	45.69	43.64	45.36	45.36	3.14%	824,583
Mar 17, 2026	45.90	46.72	43.92	43.98	43.98	-5.47%	1,153,396
Mar 16, 2026	45.01	49.13	43.98	46.53	46.53	1.56%	1,599,849
Mar 13, 2026	45.65	46.62	44.60	45.81	45.81	1.22%	784,082
Mar 12, 2026	47.19	47.98	45.20	45.26	45.26	-4.88%	1,110,464
Mar 11, 2026	47.00	48.82	46.32	47.58	47.58	1.54%	892,796
Mar 10, 2026	45.39	47.87	44.96	46.86	46.86	4.87%	1,083,247
Mar 9, 2026	42.64	44.89	41.66	44.69	44.69	0.07%	692,671
Mar 6, 2026	45.95	46.31	44.13	44.66	44.66	-1.79%	732,241
Mar 5, 2026	45.30	46.48	44.72	45.47	45.47	-0.79%	699,645
Mar 4, 2026	42.26	46.12	42.15	45.83	45.83	5.70%	700,009
Mar 3, 2026	44.53	45.50	42.16	43.36	43.36	-3.82%	655,886
Mar 2, 2026	44.50	45.79	42.70	45.08	45.08	0.33%	430,948
Feb 27, 2026	45.24	46.55	44.33	44.93	44.93	-1.38%	780,429
Feb 26, 2026	46.60	47.10	44.40	45.56	45.56	-2.69%	676,834
Feb 25, 2026	46.05	46.95	45.52	46.82	46.82	1.54%	828,807
Feb 24, 2026	43.74	46.26	43.55	46.11	46.11	6.34%	725,447
Feb 23, 2026	43.50	44.54	43.24	43.36	43.36	-1.97%	512,299
Feb 20, 2026	44.59	44.99	42.88	44.23	44.23	-0.60%	1,027,412
Feb 19, 2026	45.45	45.70	43.91	44.50	44.50	-2.82%	644,531
Feb 18, 2026	46.67	46.74	44.88	45.79	45.79	-2.12%	703,669
Feb 17, 2026	46.37	47.10	45.25	46.78	46.78	-0.64%	662,935
Feb 13, 2026	46.32	47.68	44.99	47.08	47.08	0.77%	754,184
Feb 12, 2026	48.33	48.96	46.34	46.72	46.72	-2.28%	887,040
Feb 11, 2026	47.45	49.53	46.87	47.81	47.81	0.80%	936,266
Feb 10, 2026	50.30	50.52	47.28	47.43	47.43	-6.80%	813,817
Feb 9, 2026	50.79	51.89	47.60	50.89	50.89	0.06%	962,984
Feb 6, 2026	48.00	51.30	46.53	50.86	50.86	4.73%	815,159
Feb 5, 2026	48.58	50.84	46.80	48.57	48.57	1.11%	868,088
Feb 4, 2026	49.55	49.87	47.00	48.03	48.03	-1.70%	976,597
Feb 3, 2026	49.00	51.50	48.44	48.86	48.86	-1.01%	1,041,366
Feb 2, 2026	44.29	49.84	43.71	49.36	49.36	4.33%	941,988
Jan 30, 2026	47.96	49.58	46.68	47.31	47.31	-1.60%	1,087,359
Jan 29, 2026	48.67	49.82	47.00	48.08	48.08	-1.17%	973,709
Jan 28, 2026	46.36	49.23	43.93	48.65	48.65	10.57%	1,865,315
Jan 27, 2026	42.70	44.53	42.28	44.00	44.00	3.53%	885,656
Jan 26, 2026	43.97	44.75	42.33	42.50	42.50	-4.85%	956,310
Jan 23, 2026	47.97	54.32	44.58	44.67	44.67	-17.94%	2,229,586
Jan 22, 2026	54.84	55.71	50.32	54.43	54.43	2.35%	794,907
Jan 21, 2026	49.95	54.16	48.56	53.18	53.18	10.47%	1,681,492
Jan 20, 2026	46.60	50.21	45.80	48.14	48.14	1.48%	1,268,650
Jan 16, 2026	48.81	50.20	46.72	47.44	47.44	-3.29%	739,715