LON:0R2V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	316.66	320.26	315.01	315.40	315.40	-	199,648
Aug 19, 2026	310.09	319.27	307.54	315.40	315.40	1.57%	194,576
Aug 18, 2026	305.50	311.49	304.83	310.54	310.54	1.96%	429,069
Aug 17, 2026	305.44	307.67	302.94	304.56	304.56	-0.52%	202,158
Aug 14, 2026	304.88	307.49	304.30	306.14	306.14	0.90%	652,213
Aug 13, 2026	302.33	306.00	301.44	303.42	303.42	0.62%	903,899
Aug 12, 2026	305.01	305.66	300.59	301.56	301.56	-1.11%	174,318
Aug 11, 2026	307.50	309.97	304.77	304.95	304.95	-0.54%	1,150,181
Aug 10, 2026	313.13	313.90	304.60	306.61	306.61	-1.76%	230,405
Aug 7, 2026	312.48	314.80	300.00	312.37	312.10	0.12%	464,492
Aug 6, 2026	312.09	316.27	309.23	311.99	311.72	1.12%	187,747
Aug 5, 2026	311.50	313.58	305.22	308.52	308.25	-0.48%	196,079
Aug 4, 2026	304.59	310.43	301.37	310.02	309.75	1.32%	262,754
Aug 3, 2026	309.49	312.70	302.56	305.99	305.73	1.30%	1,728,571
Jul 31, 2026	313.45	333.43	300.00	302.05	301.79	-9.35%	1,114,040
Jul 30, 2026	338.82	344.97	329.64	333.22	332.93	-3.04%	1,760,123
Jul 29, 2026	341.02	344.54	338.00	343.68	343.38	1.21%	208,826
Jul 28, 2026	337.38	342.85	330.00	339.57	339.28	1.18%	261,436
Jul 27, 2026	333.70	339.58	332.75	335.62	335.33	0.96%	241,368
Jul 24, 2026	321.41	334.32	319.80	332.44	332.15	3.83%	121,654
Jul 23, 2026	325.61	326.20	319.33	320.17	319.89	-1.15%	110,449
Jul 22, 2026	324.98	329.00	323.36	323.89	323.61	-1.11%	86,521
Jul 21, 2026	326.27	329.59	321.80	327.52	327.24	0.63%	115,458
Jul 20, 2026	334.50	335.74	323.67	325.48	325.20	-2.13%	211,364
Jul 17, 2026	334.15	339.10	329.04	332.58	332.29	0.89%	218,855
Jul 16, 2026	328.10	333.54	326.33	329.65	329.37	0.61%	146,649
Jul 15, 2026	315.80	328.53	314.50	327.64	327.36	3.93%	392,945
Jul 14, 2026	316.69	318.00	311.92	315.26	314.99	-0.34%	113,741
Jul 13, 2026	315.44	323.40	313.52	316.35	316.08	0.69%	112,205
Jul 10, 2026	315.00	316.37	312.24	314.19	313.92	-0.19%	77,297
Jul 9, 2026	312.75	315.48	308.13	314.78	314.51	0.07%	99,958
Jul 8, 2026	311.88	314.80	307.09	314.56	314.29	0.76%	101,607
Jul 7, 2026	314.80	315.94	310.22	312.20	311.93	-0.23%	179,589
Jul 6, 2026	308.44	314.19	300.00	312.91	312.64	1.39%	185,195
Jul 3, 2026	308.63	308.63	308.63	308.63	308.36	0.31%	3,359
Jul 2, 2026	296.18	308.52	293.83	307.67	307.40	4.45%	218,410
Jul 1, 2026	289.34	296.59	288.39	294.55	294.30	1.95%	96,898
Jun 30, 2026	281.83	289.66	280.00	288.92	288.67	2.65%	161,848
Jun 29, 2026	284.46	288.29	279.88	281.46	281.22	0.14%	128,646
Jun 26, 2026	273.89	281.30	273.34	281.06	280.82	1.00%	157,816
Jun 25, 2026	290.95	293.60	273.78	278.28	278.04	-5.88%	306,380
Jun 24, 2026	294.29	299.71	292.36	295.66	295.40	-1.04%	354,305
Jun 23, 2026	297.93	301.63	294.06	298.77	298.51	0.02%	92,276
Jun 22, 2026	295.55	302.44	294.04	298.71	298.45	0.23%	166,454
Jun 19, 2026	298.01	298.01	298.01	298.01	297.75	0.15%	201
Jun 18, 2026	297.43	300.57	295.66	297.57	297.31	0.53%	776,594
Jun 17, 2026	298.68	302.06	295.64	296.01	295.75	-1.00%	121,314
Jun 16, 2026	295.71	300.44	293.97	299.00	298.74	1.14%	147,945
Jun 15, 2026	292.88	297.78	290.34	295.64	295.38	1.85%	130,410
Jun 12, 2026	295.66	297.14	289.64	290.27	290.02	-1.85%	112,866