LON:0R2E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	300.25	307.51	300.25	305.23	-	-0.32%	675
Aug 20, 2026	302.92	307.36	298.45	306.21	306.21	1.26%	1,848
Aug 19, 2026	297.50	307.78	291.15	302.40	302.40	0.74%	254
Aug 18, 2026	297.32	303.26	297.32	300.19	300.19	-0.46%	593
Aug 17, 2026	290.00	302.33	290.00	301.57	301.57	2.22%	502
Aug 14, 2026	299.41	301.10	294.47	295.02	295.02	-1.32%	101
Aug 13, 2026	293.73	299.60	292.10	298.97	298.97	2.02%	234
Aug 12, 2026	291.51	296.34	291.00	293.04	293.04	0.11%	42
Aug 11, 2026	291.75	299.29	289.88	292.72	292.72	-0.03%	3,694
Aug 10, 2026	299.84	299.84	288.82	292.81	292.81	-0.55%	301
Aug 7, 2026	295.50	300.05	291.30	294.43	294.43	-0.40%	1,992
Aug 6, 2026	298.20	298.65	288.70	295.62	295.62	0.28%	239
Aug 5, 2026	299.50	301.40	293.51	294.80	294.80	-0.08%	8,082
Aug 4, 2026	289.94	295.52	288.00	295.04	295.04	1.82%	369
Aug 3, 2026	288.15	299.83	286.00	289.76	289.76	-0.64%	1,121
Jul 31, 2026	290.49	295.00	280.86	291.63	291.63	1.28%	2,342
Jul 30, 2026	292.30	306.23	284.91	287.95	287.95	-1.02%	4,274
Jul 29, 2026	300.49	306.28	290.78	290.91	290.91	-2.27%	236
Jul 28, 2026	300.20	310.00	293.60	297.66	297.66	-0.25%	163
Jul 27, 2026	305.00	311.13	297.88	298.41	298.41	-2.92%	700
Jul 24, 2026	307.41	316.00	300.20	307.38	307.38	0.92%	6,749
Jul 23, 2026	299.86	316.06	288.91	304.57	304.57	3.85%	2,517
Jul 22, 2026	294.90	305.57	291.29	293.28	293.28	-0.39%	172
Jul 21, 2026	292.46	304.63	290.91	294.42	294.42	-0.86%	1,155
Jul 20, 2026	304.49	305.01	296.01	296.98	296.98	-1.34%	973
Jul 17, 2026	295.20	310.00	295.20	301.02	301.02	0.93%	498
Jul 16, 2026	287.00	300.00	279.89	298.25	298.25	3.23%	371
Jul 15, 2026	291.65	293.72	285.00	288.91	288.91	-0.36%	206
Jul 14, 2026	291.99	292.02	277.90	289.95	289.95	0.02%	219
Jul 13, 2026	283.26	293.15	282.44	289.90	289.90	0.59%	282
Jul 10, 2026	282.71	292.00	279.34	288.20	288.20	1.34%	6,456
Jul 9, 2026	279.54	285.10	276.50	284.38	284.38	1.42%	182
Jul 8, 2026	286.90	286.90	277.41	280.39	280.39	-0.32%	544
Jul 7, 2026	278.44	286.50	277.50	281.30	281.30	-0.22%	341
Jul 6, 2026	287.00	289.51	279.10	281.93	281.93	0.60%	3,298
Jul 2, 2026	275.05	283.35	275.05	280.25	280.25	0.86%	594
Jul 1, 2026	273.33	278.68	267.79	277.85	277.85	2.13%	424
Jun 30, 2026	272.10	279.30	268.01	272.07	272.07	0.68%	243
Jun 29, 2026	272.08	273.50	267.50	270.23	270.23	0.20%	2,221
Jun 26, 2026	270.67	270.70	263.20	269.70	269.70	1.27%	361
Jun 25, 2026	259.81	267.78	256.00	266.31	266.31	2.43%	2,950
Jun 24, 2026	261.10	263.30	253.00	259.98	259.98	0.04%	5,802
Jun 23, 2026	255.00	263.80	253.50	259.87	259.87	-0.59%	66
Jun 22, 2026	256.88	262.64	245.00	261.41	261.41	1.46%	4,399
Jun 18, 2026	258.50	266.19	257.03	257.65	257.65	-0.47%	395
Jun 17, 2026	269.89	269.89	258.47	258.86	258.86	-3.01%	378
Jun 16, 2026	265.05	271.22	265.05	266.89	266.89	-0.56%	191
Jun 15, 2026	278.00	278.56	264.80	268.38	268.38	-1.68%	671
Jun 12, 2026	265.03	273.74	265.00	272.96	272.96	2.08%	1,204
Jun 11, 2026	278.29	278.29	264.86	267.41	267.41	-0.13%	696