LON:0R30 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.79	16.99	16.30	16.74	16.74	-0.53%	6,434
Jun 1, 2026	17.73	17.73	16.38	16.83	16.83	-1.98%	7,318
May 29, 2026	18.09	18.10	17.14	17.17	17.17	-3.97%	17,387
May 28, 2026	17.41	18.04	17.00	17.88	17.88	2.43%	4,101
May 27, 2026	16.72	17.64	16.72	17.46	17.46	7.32%	10,388
May 26, 2026	16.84	17.18	16.27	16.27	16.27	-1.90%	11,909
May 22, 2026	16.30	16.72	16.10	16.58	16.58	1.48%	14,966
May 21, 2026	16.45	16.49	15.60	16.34	16.34	2.76%	5,075
May 20, 2026	16.87	18.49	15.77	15.90	15.90	-6.47%	40,441
May 19, 2026	16.89	17.40	16.74	17.00	17.00	-0.53%	34,702
May 18, 2026	16.70	17.59	16.21	17.09	17.09	-0.26%	28,447
May 15, 2026	17.57	17.57	17.00	17.14	17.14	-2.09%	3,126
May 14, 2026	17.15	17.64	17.15	17.50	17.50	1.80%	1,543
May 13, 2026	17.51	17.76	17.09	17.19	17.19	-2.69%	2,901
May 12, 2026	17.60	18.17	17.25	17.67	17.67	-3.05%	11,759
May 11, 2026	18.88	19.11	18.12	18.22	18.22	-4.51%	6,214
May 8, 2026	19.44	19.44	19.00	19.08	19.08	0.05%	1,970
May 7, 2026	19.61	19.61	19.02	19.07	19.07	-0.84%	1,799
May 6, 2026	18.11	19.33	18.11	19.23	19.23	5.37%	11,414
May 5, 2026	18.50	18.89	18.22	18.25	18.25	-1.35%	2,998
May 4, 2026	18.96	19.30	18.22	18.50	18.50	-3.65%	6,065
May 1, 2026	19.02	19.39	19.00	19.20	19.20	1.48%	3,071
Apr 30, 2026	18.10	18.92	18.00	18.92	18.92	3.84%	4,551
Apr 29, 2026	19.07	19.07	18.20	18.22	18.22	-4.40%	5,342
Apr 28, 2026	19.21	19.68	18.72	19.06	19.06	-1.40%	5,699
Apr 27, 2026	19.79	19.96	19.18	19.33	19.33	-2.86%	1,937
Apr 24, 2026	20.36	20.36	19.72	19.90	19.90	-1.97%	1,994
Apr 23, 2026	21.23	21.50	20.02	20.30	20.30	-5.10%	5,046
Apr 22, 2026	21.39	21.92	21.15	21.39	21.39	-1.52%	3,163
Apr 21, 2026	20.97	22.12	20.97	21.72	21.72	2.59%	10,492
Apr 20, 2026	20.60	21.17	20.50	21.17	21.17	-0.04%	3,439
Apr 17, 2026	20.17	21.82	20.16	21.18	21.18	5.69%	12,420
Apr 16, 2026	19.85	20.15	19.26	20.04	20.04	2.61%	5,432
Apr 15, 2026	18.60	19.81	18.50	19.53	19.53	3.66%	1,575
Apr 14, 2026	18.46	19.25	18.46	18.84	18.84	3.70%	7,058
Apr 13, 2026	17.91	18.25	17.77	18.17	18.17	-0.34%	4,914
Apr 10, 2026	18.26	18.73	18.23	18.23	18.23	-0.16%	2,145
Apr 9, 2026	17.96	18.40	17.65	18.26	18.26	0.66%	4,588
Apr 8, 2026	17.26	18.28	17.26	18.14	18.14	7.28%	8,705
Apr 7, 2026	17.05	17.23	16.66	16.91	16.91	0.83%	1,061
Apr 2, 2026	16.71	16.78	16.18	16.77	16.77	-1.21%	4,323
Apr 1, 2026	17.00	17.22	16.91	16.98	16.98	1.53%	2,807
Mar 31, 2026	16.43	16.95	16.43	16.72	16.72	4.08%	2,937
Mar 30, 2026	16.40	16.55	16.00	16.06	16.06	-0.93%	5,286
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