LON:0R2O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	63.45	64.00	60.99	62.61	62.61	-0.68%	16,298
Jul 30, 2026	60.00	63.54	59.32	63.04	63.04	3.94%	36,711
Jul 29, 2026	61.60	62.39	58.18	60.65	60.65	-2.10%	22,539
Jul 28, 2026	62.15	62.80	55.17	61.95	61.95	0.52%	24,954
Jul 27, 2026	62.85	65.18	61.24	61.63	61.63	-1.15%	11,426
Jul 24, 2026	63.55	65.00	60.91	62.35	62.35	-1.70%	8,826
Jul 23, 2026	64.00	66.41	61.20	63.43	63.43	-1.33%	11,523
Jul 22, 2026	62.15	65.01	62.01	64.28	64.28	2.96%	25,383
Jul 21, 2026	60.50	62.61	59.00	62.43	62.43	6.02%	36,739
Jul 20, 2026	58.35	59.40	58.00	58.89	58.89	0.35%	12,210
Jul 17, 2026	57.70	59.80	56.00	58.68	58.68	1.63%	36,625
Jul 16, 2026	60.40	61.70	57.55	57.74	57.74	-5.19%	12,276
Jul 15, 2026	61.60	65.88	59.38	60.90	60.90	-1.12%	13,526
Jul 14, 2026	60.50	62.82	59.85	61.74	61.59	2.81%	21,782
Jul 13, 2026	61.10	61.99	59.88	60.05	59.90	-2.89%	12,133
Jul 10, 2026	61.20	62.01	60.00	61.84	61.69	1.74%	11,161
Jul 9, 2026	57.90	61.05	57.50	60.78	60.63	5.25%	15,820
Jul 8, 2026	58.75	59.99	56.00	57.75	57.61	-3.36%	27,699
Jul 7, 2026	60.50	63.25	58.15	59.76	59.62	-1.56%	21,233
Jul 6, 2026	61.60	63.00	60.53	60.71	60.56	-0.15%	13,297
Jul 3, 2026	60.80	60.80	60.80	60.80	60.65	1.66%	-
Jul 2, 2026	61.00	62.24	59.45	59.81	59.67	-1.73%	29,606
Jul 1, 2026	61.90	63.17	60.83	60.86	60.71	-3.03%	32,974
Jun 30, 2026	62.05	63.25	61.16	62.76	62.61	1.62%	58,332
Jun 29, 2026	62.05	63.01	60.51	61.76	61.61	-0.57%	16,055
Jun 26, 2026	62.35	63.13	61.20	62.12	61.96	-0.47%	19,212
Jun 25, 2026	62.45	63.80	61.34	62.41	62.26	1.88%	40,394
Jun 24, 2026	64.40	64.95	61.09	61.26	61.11	-5.20%	94,339
Jun 23, 2026	66.55	68.99	63.77	64.62	64.46	-7.09%	43,365
Jun 22, 2026	68.20	70.00	66.10	69.55	69.38	1.09%	18,221
Jun 19, 2026	68.80	68.80	68.80	68.80	68.63	0.31%	-
Jun 18, 2026	69.80	72.00	68.01	68.59	68.42	-3.18%	17,094
Jun 17, 2026	70.55	72.30	69.26	70.84	70.67	0.14%	43,475
Jun 16, 2026	69.70	71.78	69.38	70.74	70.57	1.29%	13,337
Jun 15, 2026	69.80	71.80	68.62	69.84	69.67	1.54%	33,854
Jun 12, 2026	66.55	69.30	65.68	68.78	68.61	5.43%	80,552
Jun 11, 2026	63.15	65.62	61.96	65.24	65.08	3.72%	8,420
Jun 10, 2026	63.35	64.80	58.01	62.90	62.75	-1.40%	46,074
Jun 9, 2026	64.40	66.39	61.82	63.79	63.64	-1.33%	38,121
Jun 8, 2026	64.00	66.25	63.00	64.65	64.49	2.29%	20,803
Jun 5, 2026	68.30	69.40	62.81	63.20	63.05	-9.36%	50,476
Jun 4, 2026	70.35	71.80	69.00	69.73	69.56	-1.41%	24,283
Jun 3, 2026	71.35	71.93	68.52	70.73	70.56	-0.53%	38,241
Jun 2, 2026	67.25	71.78	66.35	71.11	70.94	6.04%	47,153
Jun 1, 2026	65.70	67.32	64.45	67.06	66.90	2.35%	39,199
May 29, 2026	65.90	66.63	63.40	65.52	65.36	0.32%	23,351
May 28, 2026	62.95	65.37	62.20	65.31	65.15	3.18%	18,734
May 27, 2026	64.10	65.00	62.60	63.30	63.15	-1.36%	15,576
May 26, 2026	63.55	64.95	62.85	64.17	64.01	2.95%	31,095
May 22, 2026	62.85	63.71	61.10	62.33	62.18	-1.05%	18,599