LON:0R32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	74.94	77.79	74.70	76.45	76.45	0.95%	1,089
Jun 1, 2026	79.58	79.58	74.30	75.73	75.73	-1.46%	3,564
May 29, 2026	80.03	80.43	76.85	76.85	76.85	-6.12%	3,360
May 28, 2026	82.00	84.60	78.24	81.86	81.86	-2.23%	4,024
May 27, 2026	77.20	84.96	71.15	83.73	83.72	9.44%	11,820
May 26, 2026	78.50	79.99	74.20	76.50	76.50	-0.97%	6,467
May 22, 2026	78.00	78.00	75.44	77.25	77.25	0.49%	241
May 21, 2026	76.00	77.00	72.57	76.87	76.87	3.61%	1,198
May 20, 2026	74.00	74.28	69.86	74.19	74.19	2.37%	710
May 19, 2026	74.12	74.12	69.74	72.47	72.47	0.90%	171
May 18, 2026	69.45	73.39	68.94	71.83	71.83	1.92%	571
May 15, 2026	73.79	74.10	70.23	70.47	70.47	-2.37%	523
May 14, 2026	73.80	74.00	72.03	72.18	72.18	0.31%	268
May 13, 2026	75.69	75.69	71.29	71.96	71.96	-2.12%	222
May 12, 2026	72.49	74.24	70.53	73.52	73.52	1.13%	1,103
May 11, 2026	77.98	79.97	72.42	72.70	72.70	-7.16%	6,678
May 8, 2026	79.00	80.63	77.48	78.31	78.31	0.45%	418
May 7, 2026	80.03	81.09	77.96	77.96	77.96	-1.69%	1,152
May 6, 2026	78.40	80.34	75.03	79.30	79.30	0.25%	3,432
May 5, 2026	79.48	80.40	78.00	79.10	79.10	-0.96%	766
May 4, 2026	85.44	85.45	78.98	79.87	79.87	-4.42%	3,981
May 1, 2026	85.77	87.50	83.56	83.56	83.56	-1.11%	2,422
Apr 30, 2026	84.93	85.98	82.40	84.50	84.50	0.17%	394
Apr 29, 2026	84.26	86.80	83.78	84.36	84.36	-1.06%	243
Apr 28, 2026	86.91	88.86	84.05	85.26	85.26	-1.86%	498
Apr 27, 2026	86.00	88.30	85.75	86.88	86.88	-0.48%	531
Apr 24, 2026	89.33	90.56	86.77	87.30	87.30	-3.00%	1,013
Apr 23, 2026	95.10	95.10	89.57	89.99	89.99	-3.47%	739
Apr 22, 2026	95.24	95.79	92.86	93.23	93.23	-3.74%	508
Apr 21, 2026	97.28	99.47	96.06	96.85	96.85	1.29%	8,573
Apr 20, 2026	96.00	96.23	92.31	95.62	95.62	0.82%	378
Apr 17, 2026	92.24	98.13	91.50	94.84	94.84	1.18%	1,293
Apr 16, 2026	91.45	94.50	91.45	93.74	93.74	1.41%	338
Apr 15, 2026	89.63	93.66	89.63	92.43	92.43	0.14%	304
Apr 14, 2026	94.12	95.18	91.80	92.30	92.30	-2.37%	1,065
Apr 13, 2026	99.79	99.97	93.48	94.54	94.54	-4.39%	6,517
Apr 10, 2026	105.94	105.94	97.70	98.88	98.88	-5.56%	3,240
Apr 9, 2026	100.79	104.80	99.60	104.70	104.70	2.01%	2,834
Apr 8, 2026	99.29	104.92	97.98	102.64	102.64	5.11%	3,011
Apr 7, 2026	95.50	98.00	94.98	97.65	97.65	6.01%	1,055
Apr 2, 2026	90.67	94.07	90.35	92.12	92.12	-1.97%	26
Apr 1, 2026	92.49	94.66	89.94	93.97	93.97	3.97%	617
Mar 31, 2026	90.55	90.55	87.32	90.38	90.38	3.93%	114
Mar 30, 2026	88.50	90.00	86.50	86.96	86.96	-1.88%	91
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