LON:0R2F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	77.30	78.95	76.55	78.61	78.61	1.05%	7,559
Jun 1, 2026	76.90	78.40	76.00	77.79	77.79	0.56%	10,372
May 29, 2026	76.20	77.92	76.00	77.36	77.36	1.47%	10,796
May 28, 2026	76.10	77.62	75.31	76.24	76.24	0.67%	9,673
May 27, 2026	77.70	78.00	75.20	75.73	75.73	-1.86%	1,856
May 26, 2026	76.60	77.67	76.00	77.17	77.17	1.18%	4,236
May 22, 2026	76.10	76.81	75.48	76.27	76.27	0.51%	1,572
May 21, 2026	75.55	76.18	74.92	75.88	75.88	0.22%	1,252
May 20, 2026	74.55	76.23	74.00	75.71	75.71	1.15%	8,122
May 19, 2026	74.25	75.34	73.99	74.85	74.85	0.74%	2,274
May 18, 2026	73.00	74.65	72.36	74.30	74.30	1.46%	2,779
May 15, 2026	73.70	74.63	72.80	73.23	73.23	-0.56%	5,775
May 14, 2026	74.05	74.50	72.78	73.64	73.64	0.18%	3,640
May 13, 2026	75.05	75.30	73.50	73.51	73.51	-1.69%	15,809
May 12, 2026	73.80	74.89	72.99	74.77	74.77	0.89%	6,984
May 11, 2026	75.75	76.25	73.32	74.11	74.11	-2.73%	5,179
May 8, 2026	78.85	79.25	75.96	76.19	76.19	-3.07%	5,392
May 7, 2026	80.60	81.00	78.76	79.06	78.61	-1.95%	16,035
May 6, 2026	80.30	81.48	79.00	80.63	80.17	1.04%	4,658
May 5, 2026	79.55	82.09	79.18	79.80	79.35	0.06%	49,960
May 4, 2026	81.00	82.50	79.37	79.75	79.30	-3.51%	3,124
May 1, 2026	82.65	83.05	81.38	82.65	82.18	0.41%	6,404
Apr 30, 2026	80.80	82.43	80.20	82.31	81.84	1.09%	4,447
Apr 29, 2026	81.40	82.00	80.72	81.42	80.96	-0.17%	5,030
Apr 28, 2026	80.80	81.93	80.08	81.56	81.10	1.81%	2,449
Apr 27, 2026	79.45	80.67	79.01	80.11	79.66	0.72%	2,579
Apr 24, 2026	80.20	81.37	79.45	79.54	79.09	-1.16%	1,655
Apr 23, 2026	80.60	81.37	79.77	80.47	80.01	-0.45%	4,063
Apr 22, 2026	81.90	82.45	80.49	80.83	80.37	-1.09%	4,915
Apr 21, 2026	82.05	83.06	81.55	81.72	81.26	-0.26%	3,159
Apr 20, 2026	81.00	82.35	80.51	81.93	81.47	1.05%	4,460
Apr 17, 2026	81.50	82.61	80.99	81.08	80.62	-0.41%	6,963
Apr 16, 2026	80.50	81.84	80.20	81.41	80.95	1.15%	25,324
Apr 15, 2026	81.80	82.50	80.16	80.48	80.02	-2.93%	7,627
Apr 14, 2026	84.00	86.60	80.38	82.91	82.44	-3.44%	41,835
Apr 13, 2026	84.89	86.25	83.41	85.86	85.37	0.23%	3,037
Apr 10, 2026	86.14	86.64	85.01	85.66	85.17	-0.27%	1,715
Apr 9, 2026	84.57	86.09	84.00	85.89	85.40	0.85%	2,099
Apr 8, 2026	83.52	85.70	82.84	85.17	84.69	4.43%	4,602
Apr 7, 2026	81.00	82.00	80.24	81.56	81.10	1.24%	2,355
Apr 2, 2026	79.11	80.59	78.74	80.56	80.10	-0.56%	1,860
Apr 1, 2026	80.00	81.66	79.68	81.01	80.55	2.05%	10,577
Mar 31, 2026	77.72	79.60	76.69	79.38	78.93	3.02%	5,098
Mar 30, 2026	77.00	79.26	76.00	77.05	76.62	-0.11%	39,174
Mar 27, 2026	79.12	79.50	77.14	77.14	76.70	-2.54%	13,856
Mar 26, 2026	80.45	80.60	78.79	79.15	78.70	-1.69%	3,803
Mar 25, 2026	80.45	81.00	79.42	80.51	80.05	0.62%	14,303
Mar 24, 2026	78.18	80.45	77.34	80.01	79.56	1.28%	12,126
Mar 23, 2026	77.00	81.00	76.00	79.00	78.55	2.29%	7,609
Mar 20, 2026	76.59	77.91	75.00	77.23	76.79	2.90%	9,228