LON:0R2V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.01%	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
Apr 9, 2026	258.52	260.53	256.08	259.94	259.70	0.91%	124,438
Apr 8, 2026	259.33	260.15	253.50	257.60	257.36	2.36%	196,582
Apr 7, 2026	257.49	258.00	245.73	251.66	251.43	-1.36%	230,457
Apr 2, 2026	253.32	255.70	250.67	255.14	254.90	0.12%	82,458
Apr 1, 2026	253.80	256.15	253.35	254.84	254.60	0.80%	93,308
Mar 31, 2026	245.35	253.93	245.00	252.81	252.58	2.50%	213,082
Mar 30, 2026	246.86	250.77	245.95	246.64	246.41	-0.97%	74,777
Mar 27, 2026	254.52	255.49	248.33	249.05	248.82	-1.88%	117,703
Mar 26, 2026	252.64	257.00	250.80	253.81	253.58	0.39%	200,734
Mar 25, 2026	253.07	254.97	251.60	252.83	252.60	-0.10%	225,060
Mar 24, 2026	250.30	254.83	249.60	253.08	252.85	0.45%	253,544
Mar 23, 2026	246.94	255.00	245.16	251.94	251.71	1.51%	156,788
Mar 20, 2026	249.35	250.00	246.64	248.21	247.98	-0.34%	109,174
Mar 19, 2026	250.04	251.90	247.34	249.04	248.81	-0.46%	219,802
Mar 18, 2026	254.63	255.70	249.78	250.19	249.96	-1.38%	479,035
Mar 17, 2026	252.33	255.13	251.19	253.68	253.45	0.40%	258,096
Mar 16, 2026	250.17	253.88	249.91	252.68	252.45	0.69%	114,616
Mar 13, 2026	256.40	256.98	250.55	250.94	250.71	-1.84%	801,468
Mar 12, 2026	259.03	260.88	254.21	255.65	255.41	-1.68%	160,674
Mar 11, 2026	261.21	262.09	259.55	260.02	259.78	-0.52%	283,965
Mar 10, 2026	259.45	262.80	256.50	261.38	261.14	1.63%	80,256
Mar 9, 2026	254.17	258.28	252.30	257.20	256.96	0.10%	228,831
Mar 6, 2026	260.32	261.00	254.40	256.94	256.70	-0.51%	157,637
Mar 5, 2026	261.54	263.80	257.92	258.27	258.03	-1.96%	228,542
Mar 4, 2026	262.64	266.15	261.51	263.44	263.20	-0.01%	167,010