LON:0R30 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.16	17.49	16.64	17.39	17.39	2.08%	1,840
Jun 25, 2026	17.15	17.49	17.04	17.04	17.04	-1.76%	4,070
Jun 24, 2026	16.91	17.49	16.72	17.34	17.34	2.97%	1,051
Jun 23, 2026	17.00	17.02	16.33	16.84	16.84	-0.41%	15,838
Jun 22, 2026	17.38	17.67	16.81	16.91	16.91	-1.69%	10,601
Jun 18, 2026	17.20	17.38	16.90	17.20	17.20	-0.80%	4,653
Jun 17, 2026	17.50	18.10	17.34	17.34	17.34	-2.23%	549
Jun 16, 2026	18.11	18.38	17.72	17.74	17.74	-1.30%	5,949
Jun 15, 2026	18.02	18.43	17.91	17.97	17.97	1.12%	10,673
Jun 12, 2026	17.50	17.89	17.29	17.77	17.77	1.31%	2,965
Jun 11, 2026	16.85	17.62	16.75	17.54	17.54	6.11%	21,094
Jun 10, 2026	16.91	17.00	16.47	16.53	16.53	-2.64%	4,716
Jun 9, 2026	16.54	17.53	16.54	17.07	16.98	3.76%	15,041
Jun 8, 2026	16.45	16.71	16.15	16.45	16.36	0.73%	26,437
Jun 5, 2026	16.51	16.82	16.18	16.33	16.24	0.25%	3,343
Jun 4, 2026	16.52	16.80	16.24	16.29	16.20	-1.21%	5,265
Jun 3, 2026	16.50	16.87	16.34	16.49	16.40	-1.43%	8,296
Jun 2, 2026	16.79	16.99	16.30	16.73	16.64	-0.59%	6,518
Jun 1, 2026	17.73	17.73	16.38	16.83	16.74	-1.98%	7,318
May 29, 2026	18.09	18.10	17.14	17.17	17.08	-3.97%	17,387
May 28, 2026	17.41	18.04	17.00	17.88	17.79	2.43%	4,101
May 27, 2026	16.72	17.64	16.72	17.46	17.36	7.32%	10,388
May 26, 2026	16.84	17.18	16.27	16.27	16.18	-1.90%	11,909
May 22, 2026	16.30	16.72	16.10	16.58	16.49	1.48%	14,966
May 21, 2026	16.45	16.49	15.60	16.34	16.25	2.76%	5,075
May 20, 2026	16.87	18.49	15.77	15.90	15.82	-6.47%	40,441
May 19, 2026	16.89	17.40	16.74	17.00	16.91	-0.53%	34,702
May 18, 2026	16.70	17.59	16.21	17.09	17.00	-0.26%	28,447
May 15, 2026	17.57	17.57	17.00	17.14	17.04	-2.09%	3,126
May 14, 2026	17.15	17.64	17.15	17.50	17.41	1.80%	1,543
May 13, 2026	17.51	17.76	17.09	17.19	17.10	-2.69%	2,901
May 12, 2026	17.60	18.17	17.25	17.67	17.57	-3.05%	11,759
May 11, 2026	18.88	19.11	18.12	18.22	18.12	-4.51%	6,214
May 8, 2026	19.44	19.44	19.00	19.08	18.98	0.05%	1,970
May 7, 2026	19.61	19.61	19.02	19.07	18.97	-0.84%	1,799
May 6, 2026	18.11	19.33	18.11	19.23	19.13	5.37%	11,414
May 5, 2026	18.50	18.89	18.22	18.25	18.15	-1.35%	2,998
May 4, 2026	18.96	19.30	18.22	18.50	18.40	-3.65%	6,065
May 1, 2026	19.02	19.39	19.00	19.20	19.10	1.48%	3,071
Apr 30, 2026	18.10	18.92	18.00	18.92	18.82	3.84%	4,551
Apr 29, 2026	19.07	19.07	18.20	18.22	18.12	-4.40%	5,342
Apr 28, 2026	19.21	19.68	18.72	19.06	18.96	-1.40%	5,699
Apr 27, 2026	19.79	19.96	19.18	19.33	19.23	-2.86%	1,937
Apr 24, 2026	20.36	20.36	19.72	19.90	19.80	-1.97%	1,994
Apr 23, 2026	21.23	21.50	20.02	20.30	20.19	-5.10%	5,046
Apr 22, 2026	21.39	21.92	21.15	21.39	21.28	-1.52%	3,163
Apr 21, 2026	20.97	22.12	20.97	21.72	21.61	2.59%	10,492
Apr 20, 2026	20.60	21.17	20.50	21.17	21.06	-0.04%	3,439
Apr 17, 2026	20.17	21.82	20.16	21.18	21.07	5.69%	12,420
Apr 16, 2026	19.85	20.15	19.26	20.04	19.93	2.61%	5,432