LON:0R24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	120.30	126.66	117.68	118.48	118.47	-1.36%	650,205
May 28, 2026	116.85	123.06	116.31	120.11	120.11	0.69%	678,538
May 27, 2026	122.49	125.50	117.06	119.29	119.29	-2.55%	624,218
May 26, 2026	121.00	125.59	117.35	122.41	122.41	1.12%	856,329
May 25, 2026	121.06	121.06	121.06	121.06	121.06	-0.03%	2,468
May 22, 2026	119.86	122.76	118.00	121.10	121.10	2.22%	750,539
May 21, 2026	119.49	119.95	113.16	118.47	118.47	0.57%	970,564
May 20, 2026	111.50	121.94	109.55	117.80	117.80	5.09%	1,268,287
May 19, 2026	106.98	112.61	102.41	112.10	112.10	5.61%	1,179,151
May 18, 2026	106.84	115.51	102.31	106.14	106.14	-3.67%	1,181,191
May 15, 2026	110.33	115.93	106.55	110.18	110.18	-5.76%	1,046,888
May 14, 2026	120.75	120.78	113.19	116.91	116.91	-4.11%	1,057,314
May 13, 2026	119.10	126.59	116.42	121.92	121.92	3.30%	917,246
May 12, 2026	123.77	129.44	114.99	118.03	118.03	-7.54%	1,428,040
May 11, 2026	126.19	134.96	123.92	127.65	127.65	2.11%	1,434,851
May 8, 2026	109.48	130.56	108.60	125.01	125.01	13.41%	1,780,199
May 7, 2026	111.95	114.51	108.71	110.23	110.23	-0.61%	947,467
May 6, 2026	113.98	117.21	106.59	110.91	110.91	2.14%	1,390,417
May 5, 2026	98.18	110.50	95.58	108.59	108.59	11.91%	1,750,175
May 4, 2026	101.48	102.90	96.25	97.03	97.03	-1.92%	1,358,415
May 1, 2026	93.65	100.42	91.96	98.93	98.93	5.27%	1,850,268
Apr 30, 2026	96.03	100.70	91.50	93.98	93.98	0.73%	1,135,264
Apr 29, 2026	86.14	94.10	84.52	93.30	93.30	11.18%	2,171,213
Apr 28, 2026	84.41	85.00	80.38	83.92	83.92	0.48%	1,437,689
Apr 27, 2026	82.86	87.10	82.07	83.52	83.52	2.96%	2,058,344
Apr 24, 2026	81.47	87.25	66.78	81.12	81.12	19.81%	3,356,222
Apr 23, 2026	67.34	68.28	65.50	67.71	67.71	3.45%	1,167,873
Apr 22, 2026	66.87	68.74	65.16	65.45	65.45	-1.16%	1,073,658
Apr 21, 2026	66.07	67.66	65.69	66.22	66.22	1.34%	988,546
Apr 20, 2026	67.41	69.20	65.10	65.34	65.34	-4.10%	880,094
Apr 17, 2026	69.15	70.33	67.73	68.13	68.13	0.89%	1,210,582
Apr 16, 2026	65.22	68.22	64.30	67.53	67.53	5.06%	1,192,576
Apr 15, 2026	63.61	65.84	62.88	64.28	64.28	2.28%	959,629
Apr 14, 2026	65.77	66.48	62.22	62.85	62.85	-2.80%	1,283,266
Apr 13, 2026	61.95	65.64	60.00	64.66	64.66	2.96%	1,374,803
Apr 10, 2026	62.16	63.39	58.00	62.80	62.80	3.49%	1,298,951
Apr 9, 2026	58.17	62.19	57.40	60.68	60.68	2.71%	1,609,668
Apr 8, 2026	55.41	59.17	49.90	59.08	59.08	12.99%	1,575,968
Apr 7, 2026	50.14	53.25	49.60	52.29	52.29	5.02%	1,100,858
Apr 2, 2026	47.82	50.44	45.78	49.79	49.79	3.26%	1,641,651
Apr 1, 2026	44.39	48.76	43.78	48.22	48.22	10.22%	1,170,918
Mar 31, 2026	40.72	43.76	40.60	43.75	43.75	5.96%	863,767
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