LON:0R2D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	40.30	41.03	39.98	39.98	39.98	-1.60%	17,347
Jun 1, 2026	41.75	40.68	39.53	40.63	40.63	-2.10%	16,249
May 29, 2026	40.25	41.72	40.25	41.50	41.50	3.26%	35,592
May 28, 2026	39.53	40.27	38.68	40.19	40.19	0.37%	14,673
May 27, 2026	40.65	40.22	39.50	40.04	40.04	-1.79%	11,902
May 26, 2026	40.90	40.77	39.98	40.77	40.77	0.64%	16,403
May 25, 2026	39.66	40.51	39.66	40.51	40.51	4.47%	244
May 22, 2026	39.53	39.48	38.68	38.78	38.78	-2.77%	9,827
May 21, 2026	39.40	39.88	38.65	39.88	39.88	1.23%	5,426
May 20, 2026	37.70	39.50	37.90	39.45	39.40	2.87%	23,986
May 19, 2026	39.05	38.66	37.82	38.35	38.30	-1.79%	115,677
May 18, 2026	39.05	39.05	39.05	39.05	39.00	-0.41%	-
May 15, 2026	42.40	41.00	38.74	39.21	39.16	-7.94%	28,632
May 14, 2026	42.83	43.00	42.10	42.59	42.53	-0.37%	12,134
May 13, 2026	43.38	43.18	42.46	42.75	42.69	-0.40%	18,093
May 12, 2026	43.45	43.28	41.72	42.92	42.86	-1.08%	19,013
May 11, 2026	42.88	44.77	43.10	43.39	43.33	0.95%	56,173
May 8, 2026	41.63	42.98	42.00	42.98	42.92	2.50%	29,919
May 7, 2026	42.03	43.69	41.39	41.93	41.87	1.16%	39,591
May 6, 2026	39.45	42.26	41.31	41.45	41.39	5.20%	46,788
May 5, 2026	39.48	40.51	39.40	39.40	39.35	-0.25%	17,283
May 4, 2026	39.96	40.05	39.43	39.50	39.44	-0.25%	7,627
May 1, 2026	41.05	40.88	39.72	39.60	39.54	-3.77%	24,691
Apr 30, 2026	40.85	43.01	40.82	41.15	41.09	0.98%	28,051
Apr 29, 2026	41.75	41.37	40.75	40.75	40.69	-2.02%	24,943
Apr 28, 2026	43.75	42.91	41.33	41.59	41.53	-4.78%	20,642
Apr 27, 2026	44.75	44.28	43.36	43.68	43.62	-2.54%	15,397
Apr 24, 2026	43.98	44.93	43.83	44.82	44.76	3.03%	9,226
Apr 23, 2026	44.55	44.51	42.93	43.50	43.44	-2.64%	20,548
Apr 22, 2026	44.28	44.79	44.29	44.68	44.62	0.34%	15,252
Apr 21, 2026	47.40	46.94	44.37	44.53	44.47	-5.76%	29,139
Apr 20, 2026	47.90	47.36	46.48	47.25	47.18	-1.25%	17,145
Apr 17, 2026	46.35	48.59	46.73	47.85	47.78	4.11%	33,634
Apr 16, 2026	45.83	46.47	45.89	45.96	45.90	0.11%	10,286
Apr 15, 2026	46.75	47.22	45.65	45.91	45.85	-1.88%	18,521
Apr 14, 2026	46.28	47.10	46.47	46.79	46.72	1.12%	20,151
Apr 13, 2026	46.60	46.60	45.62	46.27	46.21	-0.26%	20,796
Apr 10, 2026	45.30	46.70	45.97	46.39	46.33	1.69%	14,058
Apr 9, 2026	45.73	46.53	45.00	45.62	45.56	-1.21%	49,869
Apr 8, 2026	43.80	47.08	45.23	46.18	46.12	6.06%	36,079
Apr 7, 2026	43.70	44.03	42.68	43.54	43.48	-1.34%	25,062
Apr 2, 2026	44.45	44.36	42.00	44.13	44.07	-1.67%	43,289
Apr 1, 2026	42.40	45.00	43.33	44.88	44.82	6.40%	39,204
Mar 31, 2026	39.85	42.32	40.81	42.18	42.12	6.11%	32,966
Mar 30, 2026	39.65	41.00	39.67	39.75	39.69	0.23%	21,435
Mar 27, 2026	38.75	40.17	38.28	39.66	39.60	1.28%	42,534
Mar 26, 2026	40.15	40.35	38.78	39.16	39.11	-2.39%	13,842
Mar 25, 2026	38.50	40.61	39.83	40.12	40.06	3.75%	39,621
Mar 24, 2026	38.10	38.67	37.27	38.67	38.62	1.36%	47,040
Mar 23, 2026	36.15	38.53	36.25	38.15	38.10	6.65%	74,335