LON:0R2D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	38.28	38.60	37.65	37.65	37.65	-1.10%	15,983
Aug 10, 2026	38.50	38.54	37.59	38.07	38.07	0.29%	25,480
Aug 7, 2026	35.93	38.42	37.74	37.96	37.96	5.83%	32,000
Aug 6, 2026	36.00	36.48	35.45	35.87	35.87	0.08%	75,416
Aug 5, 2026	33.25	36.16	35.04	35.84	35.84	7.08%	65,003
Aug 4, 2026	32.30	34.30	33.28	33.47	33.47	3.62%	32,540
Aug 3, 2026	32.30	32.30	32.30	32.30	32.30	-0.15%	-
Jul 31, 2026	33.10	32.54	31.51	32.35	32.35	0.34%	11,281
Jul 30, 2026	32.85	33.47	32.01	32.24	32.24	-0.34%	22,153
Jul 29, 2026	33.23	33.01	32.18	32.35	32.35	-2.06%	32,676
Jul 28, 2026	33.68	33.45	32.69	33.03	33.03	-1.43%	13,558
Jul 27, 2026	33.75	34.12	33.08	33.51	33.51	-1.06%	5,736
Jul 24, 2026	33.28	34.15	33.36	33.87	33.87	2.17%	7,833
Jul 23, 2026	34.13	33.37	32.82	33.15	33.15	-3.16%	13,981
Jul 22, 2026	33.05	34.75	33.57	34.23	34.23	3.98%	27,153
Jul 21, 2026	31.78	32.98	32.26	32.92	32.92	3.17%	17,946
Jul 20, 2026	31.78	32.05	31.48	31.91	31.91	0.09%	21,724
Jul 17, 2026	32.25	32.00	31.29	31.88	31.88	-0.90%	45,217
Jul 16, 2026	33.18	32.57	31.96	32.17	32.17	-3.54%	50,539
Jul 15, 2026	33.58	33.98	32.76	33.35	33.35	-0.60%	8,230
Jul 14, 2026	33.18	34.61	33.55	33.55	33.55	1.36%	10,469
Jul 13, 2026	34.15	33.75	33.05	33.10	33.10	-3.02%	35,324
Jul 10, 2026	34.18	34.26	33.82	34.13	34.13	0.68%	14,284
Jul 9, 2026	32.63	33.90	33.12	33.90	33.90	4.15%	22,914
Jul 8, 2026	33.90	33.17	32.11	32.55	32.55	-4.77%	34,702
Jul 7, 2026	35.30	35.09	33.86	34.18	34.18	-2.18%	27,649
Jul 6, 2026	36.05	35.85	34.65	34.94	34.94	-2.89%	13,062
Jul 3, 2026	35.03	36.20	35.50	35.98	35.98	4.71%	310
Jul 2, 2026	33.60	35.21	34.33	34.36	34.36	2.26%	59,252
Jul 1, 2026	33.60	33.60	33.60	33.60	33.60	0.81%	-
Jun 30, 2026	33.78	33.54	32.96	33.33	33.33	-1.30%	18,514
Jun 29, 2026	34.53	34.00	33.56	33.77	33.77	-2.68%	18,229
Jun 26, 2026	34.08	35.15	34.27	34.70	34.70	1.28%	17,580
Jun 25, 2026	33.55	34.70	34.00	34.26	34.26	2.79%	23,495
Jun 24, 2026	35.55	34.35	33.21	33.33	33.33	-7.55%	104,928
Jun 23, 2026	37.25	36.16	35.59	36.05	36.05	-2.51%	38,998
Jun 22, 2026	36.88	37.33	36.68	36.98	36.98	0.54%	13,434
Jun 19, 2026	37.73	37.10	36.78	36.78	36.78	-1.92%	3,981
Jun 18, 2026	38.75	39.41	37.22	37.50	37.50	-7.84%	43,057
Jun 17, 2026	39.23	40.69	38.97	40.69	40.69	3.62%	31,697
Jun 16, 2026	38.18	39.27	38.60	39.27	39.27	2.85%	54,137
Jun 15, 2026	35.78	38.87	38.10	38.18	38.18	6.95%	88,989
Jun 12, 2026	34.58	35.79	34.56	35.70	35.70	4.72%	36,751
Jun 11, 2026	33.03	34.41	33.24	34.09	34.09	1.91%	29,329
Jun 10, 2026	35.25	34.63	33.25	33.45	33.45	-3.49%	40,496
Jun 9, 2026	35.95	36.57	33.92	34.66	34.66	-5.09%	45,333
Jun 8, 2026	36.53	37.00	36.17	36.52	36.52	-1.48%	32,586
Jun 5, 2026	39.73	39.09	36.78	37.07	37.07	-6.67%	89,491
Jun 4, 2026	39.28	40.40	39.50	39.72	39.72	1.30%	13,143
Jun 3, 2026	40.08	39.53	38.96	39.21	39.21	-1.93%	17,679