LON:0R2S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	331.90	335.00	317.38	330.43	330.43	0.72%	471
Jul 9, 2026	323.38	331.25	323.38	328.07	328.07	-0.08%	743
Jul 8, 2026	330.64	335.01	324.86	328.34	328.34	0.45%	520
Jul 7, 2026	316.00	337.35	316.00	326.86	326.86	0.17%	1,950
Jul 6, 2026	330.72	332.00	318.48	326.31	326.31	0.34%	1,041
Jul 2, 2026	321.63	327.24	306.00	325.22	325.22	4.87%	576
Jul 1, 2026	314.59	325.00	309.86	310.13	310.13	-1.26%	4,682
Jun 30, 2026	330.05	340.00	311.61	314.07	314.07	-5.78%	6,132
Jun 29, 2026	337.93	337.93	330.17	334.21	333.33	1.17%	712
Jun 26, 2026	312.00	332.39	312.00	330.34	329.47	3.92%	1,136
Jun 25, 2026	311.00	321.99	311.00	317.88	317.04	0.75%	995
Jun 24, 2026	298.00	318.99	298.00	315.50	314.67	1.87%	2,971
Jun 23, 2026	301.01	317.44	301.01	309.72	308.91	1.31%	315
Jun 22, 2026	300.25	314.23	298.00	305.72	304.91	-1.54%	1,296
Jun 18, 2026	298.50	310.86	295.00	310.51	309.69	3.42%	69,994
Jun 17, 2026	314.00	314.00	300.00	300.24	299.44	-2.67%	583
Jun 16, 2026	308.20	315.00	302.00	308.47	307.66	0.23%	765
Jun 15, 2026	318.85	324.46	306.97	307.76	306.95	-1.49%	495
Jun 12, 2026	304.00	315.90	304.00	312.42	311.60	1.76%	4,987
Jun 11, 2026	304.55	321.00	302.82	307.03	306.22	-0.85%	12,932
Jun 10, 2026	311.00	315.85	309.52	309.67	308.85	-1.32%	3,270
Jun 9, 2026	301.40	313.81	301.00	313.81	312.98	3.43%	226
Jun 8, 2026	311.28	311.28	301.02	303.40	302.60	-1.09%	737
Jun 5, 2026	302.25	311.00	300.30	306.73	305.92	2.84%	2,234
Jun 4, 2026	296.65	305.88	293.51	298.25	297.46	1.58%	479
Jun 3, 2026	300.00	300.00	289.00	293.60	292.83	-0.31%	6,015
Jun 2, 2026	299.46	303.50	291.91	294.52	293.74	-2.78%	1,389
Jun 1, 2026	304.64	311.70	298.04	302.94	302.14	-1.65%	1,680
May 29, 2026	307.50	315.00	305.00	308.02	307.21	0.37%	623
May 28, 2026	300.01	311.70	300.01	306.89	306.08	0.30%	1,507
May 27, 2026	312.70	317.38	301.21	305.98	305.17	-1.99%	1,039
May 26, 2026	323.36	323.36	310.41	312.20	311.38	-1.93%	1,240
May 22, 2026	313.00	320.00	308.52	318.33	317.49	0.54%	450
May 21, 2026	321.49	322.88	310.00	316.62	315.79	-1.65%	958
May 20, 2026	314.50	321.93	314.00	321.93	321.08	1.46%	6,535
May 19, 2026	310.87	318.46	309.95	317.30	316.46	1.47%	11,129
May 18, 2026	306.79	314.94	305.00	312.69	311.87	1.83%	462
May 15, 2026	307.75	311.13	304.01	307.08	306.27	0.88%	10,001
May 14, 2026	302.00	306.52	295.00	304.42	303.61	1.00%	2,980
May 13, 2026	297.50	301.40	289.36	301.40	300.60	2.14%	2,284
May 12, 2026	283.00	295.08	281.04	295.08	294.30	4.16%	517
May 11, 2026	290.48	290.48	281.11	283.30	282.55	-1.83%	456
May 8, 2026	294.00	300.00	287.01	288.59	287.83	-2.47%	609
May 7, 2026	292.50	306.00	290.46	295.91	295.13	1.60%	1,130
May 6, 2026	297.97	302.62	290.00	291.25	290.48	-1.53%	1,605
May 5, 2026	293.75	298.00	290.12	295.78	295.00	0.76%	7,301
May 4, 2026	297.50	306.62	290.64	293.55	292.78	-2.09%	2,005
May 1, 2026	315.00	317.77	299.74	299.83	299.04	-5.48%	970
Apr 30, 2026	315.13	319.50	312.00	317.21	316.37	1.28%	640
Apr 29, 2026	322.44	322.88	311.79	313.21	312.38	-2.81%	1,332