LON:0R2S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	325.50	337.41	317.32	325.27	325.27	-6.57%	2,317
Jul 30, 2026	352.80	360.00	338.87	348.13	348.13	-0.96%	1,084
Jul 29, 2026	346.60	353.11	340.89	351.49	351.49	1.83%	3,117
Jul 28, 2026	338.00	352.27	332.18	345.16	345.16	2.48%	1,252
Jul 27, 2026	325.00	338.88	325.00	336.80	336.80	2.36%	327
Jul 24, 2026	319.87	331.50	319.87	329.05	329.05	4.79%	2,204
Jul 23, 2026	309.25	318.92	299.41	314.01	314.01	0.72%	1,048
Jul 22, 2026	314.60	319.43	310.63	311.78	311.78	-1.17%	857
Jul 21, 2026	325.87	329.00	311.78	315.47	315.47	-2.13%	699
Jul 20, 2026	319.00	323.82	314.50	322.35	322.35	1.19%	202
Jul 17, 2026	327.48	334.00	318.55	318.55	318.55	-3.26%	563
Jul 16, 2026	310.70	335.58	303.01	329.27	329.27	4.64%	1,617
Jul 15, 2026	314.00	317.98	307.00	314.66	314.66	0.41%	997
Jul 14, 2026	338.00	338.00	306.64	313.36	313.36	-6.12%	707
Jul 13, 2026	335.45	335.79	326.00	333.78	333.78	1.01%	455
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