LON:0R24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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