LON:0R2Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	500.80	505.00	495.00	498.88	498.88	-0.35%	3,246
May 21, 2026	497.74	503.00	490.03	500.62	500.62	0.51%	4,129
May 20, 2026	500.03	506.00	490.81	498.08	498.08	-0.53%	4,627
May 19, 2026	505.39	513.00	495.49	500.73	500.73	-0.32%	5,345
May 18, 2026	493.00	502.92	490.50	502.34	502.34	1.46%	4,524
May 15, 2026	490.95	502.37	488.00	495.11	495.11	1.24%	6,470
May 14, 2026	491.54	497.50	488.81	489.04	489.04	-0.87%	11,321
May 13, 2026	499.99	505.00	490.54	493.35	493.35	-1.86%	4,844
May 12, 2026	499.00	506.41	495.56	502.70	502.70	0.74%	3,070
May 11, 2026	496.88	503.88	492.00	499.02	499.02	0.18%	5,993
May 8, 2026	501.00	505.00	491.50	498.14	498.14	-0.41%	5,764
May 7, 2026	493.90	502.88	491.87	500.18	500.18	1.95%	7,249
May 6, 2026	498.67	503.00	489.75	490.59	490.59	-1.30%	12,071
May 5, 2026	504.79	510.00	493.28	497.03	497.03	-1.63%	16,681
May 4, 2026	495.81	507.11	493.00	505.28	505.28	2.28%	7,603
May 1, 2026	506.00	509.83	493.83	494.00	494.00	-2.14%	5,850
Apr 30, 2026	528.21	539.00	498.00	504.81	504.81	-4.73%	9,945
Apr 29, 2026	520.00	534.49	515.15	529.86	529.86	3.61%	12,113
Apr 28, 2026	507.01	517.07	503.50	511.39	511.39	0.99%	3,923
Apr 27, 2026	503.63	509.32	500.00	506.39	506.39	0.32%	5,017
Apr 24, 2026	502.40	510.00	495.52	504.75	504.75	0.63%	10,801
Apr 23, 2026	509.94	514.14	498.40	501.58	501.58	-0.92%	2,269
Apr 22, 2026	511.80	521.01	506.00	506.24	506.24	-1.18%	5,198
Apr 21, 2026	518.19	524.07	511.17	512.26	512.26	-0.85%	3,659
Apr 20, 2026	519.96	529.00	513.00	516.63	516.63	-1.09%	5,730
Apr 17, 2026	518.54	527.54	515.00	522.34	522.34	0.17%	3,335
Apr 16, 2026	521.71	525.00	513.90	521.47	521.47	0.07%	4,255
Apr 15, 2026	511.78	521.63	510.00	521.12	521.12	1.90%	4,141
Apr 14, 2026	509.87	514.00	505.13	511.40	511.40	1.16%	6,213
Apr 13, 2026	495.60	508.09	491.80	505.54	505.54	1.87%	6,570
Apr 10, 2026	508.47	513.43	495.30	496.26	496.26	-1.72%	5,636
Apr 9, 2026	510.00	510.00	498.01	504.95	504.95	-1.02%	3,611
Apr 8, 2026	509.00	514.34	505.12	511.05	510.18	2.84%	6,879
Apr 7, 2026	500.30	505.00	491.25	496.93	496.08	0.60%	2,667
Apr 2, 2026	487.44	499.88	485.77	493.99	493.15	0.03%	2,369
Apr 1, 2026	500.03	506.00	485.55	493.86	493.02	-1.22%	9,451
Mar 31, 2026	494.03	503.50	490.36	499.96	499.11	1.55%	3,922
Mar 30, 2026	482.88	495.88	480.81	492.34	491.50	1.51%	3,913
Mar 27, 2026	500.99	506.75	480.28	485.04	484.21	-3.15%	6,985
Mar 26, 2026	501.40	509.50	494.55	500.83	499.97	-0.21%	5,164
Mar 25, 2026	499.22	507.04	494.72	501.86	501.00	0.08%	2,524
Mar 24, 2026	509.99	510.00	491.71	501.47	500.61	-0.79%	13,470
Mar 23, 2026	495.03	510.00	480.90	505.46	504.60	1.70%	5,403
Mar 20, 2026	495.50	499.13	486.00	496.99	496.14	0.90%	13,366
Mar 19, 2026	491.12	497.19	485.00	492.57	491.73	0.38%	11,435
Mar 18, 2026	512.00	516.55	488.80	490.70	489.86	-3.58%	4,793
Mar 17, 2026	508.00	517.02	502.38	508.93	508.06	0.50%	3,859
Mar 16, 2026	498.83	507.00	495.21	506.40	505.53	1.68%	5,687
Mar 13, 2026	500.30	505.00	495.00	498.05	497.20	-0.09%	2,771
Mar 12, 2026	502.14	509.00	497.08	498.49	497.64	-1.23%	2,425