LON:0R30 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.97	16.97	16.09	16.21	16.21	-2.73%	4,968
Mar 26, 2026	16.94	17.26	16.66	16.67	16.67	-3.54%	3,661
Mar 25, 2026	17.32	17.61	17.00	17.28	17.28	-0.41%	6,222
Mar 24, 2026	16.78	17.35	16.62	17.35	17.35	1.57%	4,122
Mar 23, 2026	16.28	17.28	16.01	17.08	17.08	5.97%	15,472
Mar 20, 2026	16.40	16.54	16.10	16.12	16.12	-2.37%	5,925
Mar 19, 2026	16.25	16.63	16.00	16.51	16.51	0.28%	13,059
Mar 18, 2026	16.37	16.97	16.30	16.47	16.47	-0.51%	8,186
Mar 17, 2026	15.80	16.70	15.80	16.55	16.55	2.64%	3,555
Mar 16, 2026	16.20	16.55	16.06	16.12	16.12	1.08%	4,824
Mar 13, 2026	15.60	16.16	15.56	15.95	15.95	0.92%	5,383
Mar 12, 2026	16.43	16.43	15.80	15.81	15.81	-3.04%	8,975
Mar 11, 2026	16.90	17.12	16.24	16.30	16.30	-4.71%	7,660
Mar 10, 2026	17.40	17.68	16.93	17.11	17.11	2.86%	12,991
Mar 9, 2026	16.98	17.00	15.99	16.63	16.54	-4.43%	18,508
Mar 6, 2026	18.40	18.40	17.40	17.40	17.31	-3.92%	4,429
Mar 5, 2026	18.84	18.84	18.09	18.11	18.01	-3.05%	5,471
Mar 4, 2026	18.84	19.25	18.60	18.68	18.58	-1.38%	3,877
Mar 3, 2026	18.19	18.94	17.75	18.94	18.84	-0.31%	8,383
Mar 2, 2026	18.58	19.07	18.42	19.00	18.90	-2.36%	12,640
Feb 27, 2026	19.60	19.67	18.99	19.46	19.35	-1.43%	4,189
Feb 26, 2026	19.81	19.94	19.22	19.74	19.64	0.01%	5,046
Feb 25, 2026	19.96	20.16	19.72	19.74	19.63	-1.40%	5,546
Feb 24, 2026	19.89	20.32	19.45	20.02	19.91	2.03%	4,100
Feb 23, 2026	20.50	20.94	19.40	19.62	19.51	-7.27%	15,228
Feb 20, 2026	20.56	21.75	20.56	21.16	21.05	2.00%	12,463
Feb 19, 2026	20.73	20.75	20.20	20.75	20.63	0.94%	1,806
Feb 18, 2026	19.94	20.89	19.81	20.55	20.44	2.10%	2,864
Feb 17, 2026	20.15	20.79	19.75	20.13	20.02	-1.81%	7,516
Feb 13, 2026	20.50	20.69	20.13	20.50	20.39	2.71%	3,812
Feb 12, 2026	20.98	21.16	19.75	19.96	19.85	-3.76%	12,870
Feb 11, 2026	20.88	21.18	20.74	20.74	20.63	-1.56%	11,585
Feb 10, 2026	21.06	21.31	21.06	21.07	20.95	1.53%	3,714
Feb 9, 2026	20.34	20.78	20.20	20.75	20.64	0.29%	7,142
Feb 6, 2026	19.56	20.75	19.56	20.69	20.58	2.26%	8,780
Feb 5, 2026	21.38	21.38	20.16	20.23	20.12	-3.31%	12,469
Feb 4, 2026	21.44	21.44	20.79	20.93	20.81	2.02%	5,211
Feb 3, 2026	20.46	21.39	20.40	20.51	20.40	-1.26%	15,943
Feb 2, 2026	19.41	20.77	19.14	20.77	20.66	3.95%	8,697
Jan 30, 2026	19.83	20.39	19.64	19.98	19.87	-0.98%	5,248
Jan 29, 2026	19.01	20.20	18.91	20.18	20.07	10.33%	14,089
Jan 28, 2026	20.09	21.00	17.88	18.29	18.19	-9.64%	21,981
Jan 27, 2026	20.13	20.34	19.75	20.24	20.13	1.66%	3,475
Jan 26, 2026	19.74	19.99	19.63	19.91	19.80	0.45%	7,757
Jan 23, 2026	20.15	20.15	19.67	19.82	19.71	-0.89%	151
Jan 22, 2026	19.69	20.17	19.69	20.00	19.89	3.49%	4,222
Jan 21, 2026	18.98	19.39	18.75	19.33	19.22	4.35%	3,659
Jan 20, 2026	18.52	19.15	18.30	18.52	18.42	-2.23%	7,593
Jan 16, 2026	19.07	19.27	18.78	18.94	18.84	-0.91%	2,517
Jan 15, 2026	19.30	19.47	19.09	19.12	19.01	0.29%	2,203