LON:0R2D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	43.27	43.48	41.95	42.52	42.52	-4.88%	37,243
Aug 28, 2026	45.03	45.43	42.97	44.70	44.70	-0.69%	40,653
Aug 27, 2026	44.88	45.34	44.46	45.01	45.01	-0.07%	48,877
Aug 26, 2026	46.13	45.58	44.75	45.04	45.04	-1.85%	38,118
Aug 25, 2026	45.48	46.01	44.55	45.89	45.89	1.24%	87,131
Aug 24, 2026	45.05	46.17	45.04	45.33	45.33	0.47%	63,023
Aug 21, 2026	43.30	45.21	44.11	45.12	45.12	4.71%	50,307
Aug 20, 2026	41.20	43.22	40.56	43.09	43.09	6.14%	35,323
Aug 19, 2026	37.70	41.54	39.25	40.65	40.60	7.82%	106,662
Aug 18, 2026	38.48	38.14	37.55	37.70	37.65	-2.58%	23,322
Aug 17, 2026	37.85	38.83	37.98	38.70	38.65	2.16%	19,826
Aug 14, 2026	37.43	38.32	37.83	37.88	37.83	1.91%	26,525
Aug 13, 2026	38.35	37.93	36.98	37.17	37.12	-3.00%	21,645
Aug 12, 2026	37.95	39.11	38.13	38.32	38.27	1.78%	24,954
Aug 11, 2026	38.28	38.60	37.65	37.65	37.60	-1.10%	15,983
Aug 10, 2026	38.50	38.54	37.59	38.07	38.02	0.29%	25,480
Aug 7, 2026	35.93	38.42	37.74	37.96	37.91	5.83%	32,000
Aug 6, 2026	36.00	36.48	35.45	35.87	35.82	0.08%	75,416
Aug 5, 2026	33.25	36.16	35.04	35.84	35.79	7.08%	65,003
Aug 4, 2026	32.30	34.30	33.28	33.47	33.43	3.62%	32,540
Aug 3, 2026	32.30	32.30	32.30	32.30	32.26	-0.15%	-
Jul 31, 2026	33.10	32.54	31.51	32.35	32.31	0.34%	11,281
Jul 30, 2026	32.85	33.47	32.01	32.24	32.20	-0.34%	22,153
Jul 29, 2026	33.23	33.01	32.18	32.35	32.31	-2.06%	32,676
Jul 28, 2026	33.68	33.45	32.69	33.03	32.99	-1.43%	13,558
Jul 27, 2026	33.75	34.12	33.08	33.51	33.47	-1.06%	5,736
Jul 24, 2026	33.28	34.15	33.36	33.87	33.82	2.17%	7,833
Jul 23, 2026	34.13	33.37	32.82	33.15	33.11	-3.16%	13,981
Jul 22, 2026	33.05	34.75	33.57	34.23	34.18	3.98%	27,153
Jul 21, 2026	31.78	32.98	32.26	32.92	32.88	3.17%	17,946
Jul 20, 2026	31.78	32.05	31.48	31.91	31.87	0.09%	21,724
Jul 17, 2026	32.25	32.00	31.29	31.88	31.84	-0.90%	45,217
Jul 16, 2026	33.18	32.57	31.96	32.17	32.13	-3.54%	50,539
Jul 15, 2026	33.58	33.98	32.76	33.35	33.31	-0.60%	8,230
Jul 14, 2026	33.18	34.61	33.55	33.55	33.51	1.36%	10,469
Jul 13, 2026	34.15	33.75	33.05	33.10	33.06	-3.02%	35,324
Jul 10, 2026	34.18	34.26	33.82	34.13	34.08	0.68%	14,284
Jul 9, 2026	32.63	33.90	33.12	33.90	33.85	4.15%	22,914
Jul 8, 2026	33.90	33.17	32.11	32.55	32.51	-4.77%	34,702
Jul 7, 2026	35.30	35.09	33.86	34.18	34.13	-2.18%	27,649
Jul 6, 2026	36.05	35.85	34.65	34.94	34.89	-2.89%	13,062
Jul 3, 2026	35.03	36.20	35.50	35.98	35.93	4.71%	310
Jul 2, 2026	33.60	35.21	34.33	34.36	34.31	2.26%	59,252
Jul 1, 2026	33.60	33.60	33.60	33.60	33.56	0.81%	-
Jun 30, 2026	33.78	33.54	32.96	33.33	33.29	-1.30%	18,514
Jun 29, 2026	34.53	34.00	33.56	33.77	33.73	-2.68%	18,229
Jun 26, 2026	34.08	35.15	34.27	34.70	34.65	1.28%	17,580
Jun 25, 2026	33.55	34.70	34.00	34.26	34.21	2.79%	23,495
Jun 24, 2026	35.55	34.35	33.21	33.33	33.29	-7.55%	104,928
Jun 23, 2026	37.25	36.16	35.59	36.05	36.00	-2.51%	38,998