LON:0R2V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	297.43	300.57	295.66	297.57	297.57	0.53%	776,594
Jun 17, 2026	298.68	302.06	295.64	296.01	296.01	-1.00%	121,314
Jun 16, 2026	295.71	300.44	293.97	299.00	299.00	1.14%	147,945
Jun 15, 2026	292.88	297.78	290.34	295.64	295.64	1.85%	130,410
Jun 12, 2026	295.66	297.14	289.64	290.27	290.27	-1.85%	112,866
Jun 11, 2026	291.17	297.00	289.64	295.75	295.75	0.43%	141,774
Jun 10, 2026	291.15	294.66	287.38	294.48	294.48	1.54%	158,523
Jun 9, 2026	301.43	302.10	287.77	290.01	290.01	-4.84%	313,432
Jun 8, 2026	308.15	317.35	303.82	304.75	304.75	-2.33%	194,291
Jun 5, 2026	311.21	315.17	309.59	312.03	312.03	0.22%	716,269
Jun 4, 2026	313.70	317.00	309.68	311.34	311.34	0.65%	102,517
Jun 3, 2026	314.47	316.91	308.84	309.34	309.34	-1.60%	341,019
Jun 2, 2026	305.49	315.43	304.91	314.37	314.37	2.24%	213,346
Jun 1, 2026	310.06	312.51	305.07	307.47	307.47	-0.84%	133,939
May 29, 2026	311.73	315.01	309.53	310.06	310.06	-0.21%	142,793
May 28, 2026	310.93	312.84	309.45	310.70	310.70	-0.04%	169,574
May 27, 2026	308.48	313.26	307.25	310.81	310.81	0.28%	210,426
May 26, 2026	310.98	311.83	280.00	309.94	309.94	0.36%	244,524
May 25, 2026	308.82	308.82	308.82	308.82	308.82	-0.12%	2,361
May 22, 2026	306.14	311.38	304.50	309.20	309.20	1.53%	246,420
May 21, 2026	301.98	305.09	300.19	304.53	304.53	1.10%	257,822
May 20, 2026	298.37	302.33	297.05	301.23	301.23	0.99%	1,366,174
May 19, 2026	297.51	300.49	294.86	298.27	298.27	0.70%	87,929
May 18, 2026	297.04	302.67	294.92	296.18	296.18	-1.89%	1,214,569
May 15, 2026	298.05	303.20	293.87	301.89	301.89	1.19%	257,246
May 14, 2026	298.57	301.35	295.43	298.33	298.33	-0.62%	368,579
May 13, 2026	294.04	300.90	293.02	300.18	300.18	2.07%	190,186
May 12, 2026	293.55	294.89	291.10	294.08	294.08	0.50%	208,110
May 11, 2026	292.31	294.40	290.24	292.61	292.61	0.08%	139,286
May 8, 2026	288.24	294.77	287.45	292.65	292.38	1.34%	128,749
May 7, 2026	287.47	292.11	286.25	288.79	288.52	0.63%	201,912
May 6, 2026	281.92	287.85	280.80	286.97	286.71	1.10%	625,729
May 5, 2026	276.91	284.54	274.84	283.84	283.58	2.49%	1,671,759
May 4, 2026	280.90	281.98	274.86	276.95	276.69	-1.35%	136,790
May 1, 2026	278.00	287.21	275.99	280.74	280.48	2.46%	239,898
Apr 30, 2026	269.70	274.20	260.00	273.99	273.74	1.46%	507,029
Apr 29, 2026	269.83	271.02	267.07	270.06	269.81	-0.17%	934,875
Apr 28, 2026	267.62	273.24	266.82	270.51	270.26	1.49%	198,300
Apr 27, 2026	271.08	271.98	265.05	266.54	266.29	-1.35%	197,126
Apr 24, 2026	272.50	273.43	269.65	270.18	269.93	-1.14%	115,836
Apr 23, 2026	271.70	275.76	271.02	273.30	273.05	-	138,821
Apr 22, 2026	267.56	273.74	266.17	273.31	273.06	2.43%	384,286
Apr 21, 2026	271.76	273.05	265.40	266.82	266.57	-2.44%	989,310
Apr 20, 2026	269.42	274.28	267.02	273.49	273.24	1.29%	390,195
Apr 17, 2026	264.01	272.30	263.27	270.00	269.75	2.33%	236,060
Apr 16, 2026	266.64	268.85	261.28	263.84	263.60	-0.45%	248,534
Apr 15, 2026	258.16	265.79	257.86	265.04	264.80	2.41%	227,545
Apr 14, 2026	259.20	261.91	257.19	258.81	258.57	0.35%	242,874
Apr 13, 2026	258.81	260.18	255.00	257.91	257.67	-0.62%	157,906
Apr 10, 2026	260.58	262.17	256.00	259.53	259.29	-0.16%	171,744