LON:0R32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	89.00	90.45	88.37	88.63	88.63	-2.02%	21
Mar 26, 2026	86.40	91.94	86.40	90.46	90.46	2.75%	275
Mar 25, 2026	90.00	90.00	86.26	88.04	88.04	-0.70%	17
Mar 24, 2026	87.04	89.05	86.37	88.66	88.66	0.82%	51
Mar 23, 2026	87.11	92.13	86.98	87.94	87.94	0.05%	467
Mar 20, 2026	86.01	90.22	86.01	87.90	87.90	-2.35%	960
Mar 19, 2026	86.65	90.02	83.51	90.02	90.02	3.31%	703
Mar 18, 2026	84.62	87.61	84.22	87.13	87.13	1.16%	212
Mar 17, 2026	87.00	88.23	84.19	86.13	86.13	1.17%	1,142
Mar 16, 2026	80.02	85.14	80.02	85.14	85.14	3.75%	2,840
Mar 13, 2026	85.00	85.00	81.50	82.06	82.06	-2.99%	1,261
Mar 12, 2026	84.00	87.00	83.55	84.59	84.59	-3.07%	2,028
Mar 11, 2026	89.00	89.00	86.72	87.27	87.27	0.08%	43
Mar 10, 2026	86.99	88.17	84.60	87.20	87.20	3.39%	838
Mar 9, 2026	82.90	85.69	81.54	84.34	84.34	-0.05%	1,452
Mar 6, 2026	90.10	90.10	84.27	84.38	84.38	-3.79%	3,365
Mar 5, 2026	95.61	99.62	87.63	87.70	87.70	-7.32%	8,720
Mar 4, 2026	99.60	110.07	89.88	94.62	94.62	-2.44%	12,371
Mar 3, 2026	96.00	97.70	92.39	96.99	96.99	-0.41%	2,293
Mar 2, 2026	97.83	98.52	93.96	97.39	97.39	0.71%	510
Feb 27, 2026	97.51	98.77	95.72	96.70	96.70	-2.46%	420
Feb 26, 2026	93.62	101.78	93.62	99.14	99.14	3.43%	413
Feb 25, 2026	95.00	96.30	92.55	95.85	95.85	-1.33%	78
Feb 24, 2026	92.59	97.14	90.80	97.14	97.14	5.53%	372
Feb 23, 2026	96.41	96.41	89.91	92.05	92.05	-3.26%	1,036
Feb 20, 2026	94.44	100.71	94.44	95.15	95.15	-1.70%	867
Feb 19, 2026	95.68	97.10	93.80	96.80	96.80	1.32%	422
Feb 18, 2026	94.58	95.99	93.06	95.54	95.54	1.79%	58
Feb 17, 2026	90.50	96.70	90.50	93.86	93.86	-1.47%	634
Feb 13, 2026	93.84	95.28	91.00	95.26	95.26	3.54%	2,845
Feb 12, 2026	93.39	95.27	91.25	92.00	92.00	0.47%	1,474
Feb 11, 2026	92.95	95.37	91.13	91.57	91.57	-1.44%	1,056
Feb 10, 2026	93.00	95.76	91.23	92.90	92.90	-1.41%	1,161
Feb 9, 2026	97.30	99.50	92.88	94.23	94.23	-5.01%	1,393
Feb 6, 2026	98.01	100.49	97.60	99.20	99.20	0.62%	2,371
Feb 5, 2026	104.61	108.98	98.12	98.59	98.59	-4.57%	595
Feb 4, 2026	99.50	103.69	98.90	103.31	103.31	2.76%	404
Feb 3, 2026	101.00	104.05	99.79	100.54	100.54	-0.99%	2,443
Feb 2, 2026	94.34	102.00	94.34	101.54	101.54	3.88%	643
Jan 30, 2026	93.80	97.75	93.69	97.75	97.75	3.29%	664
Jan 29, 2026	95.02	97.22	92.82	94.64	94.64	-2.61%	955
Jan 28, 2026	98.00	98.29	95.83	97.18	97.18	0.99%	737
Jan 27, 2026	98.00	98.00	95.26	96.23	96.23	-0.06%	1,044
Jan 26, 2026	96.50	97.95	96.08	96.29	96.29	2.09%	1,234
Jan 23, 2026	98.13	98.36	94.31	94.31	94.31	-3.64%	2,140
Jan 22, 2026	100.96	101.13	97.88	97.88	97.88	-0.35%	923
Jan 21, 2026	98.72	106.00	98.19	98.22	98.22	-1.27%	804
Jan 20, 2026	102.49	103.00	98.81	99.48	99.48	-5.60%	1,764
Jan 16, 2026	106.11	107.67	104.91	105.38	105.38	-1.88%	461
Jan 15, 2026	101.15	107.41	100.61	107.40	107.40	6.15%	2,064