LON:0R32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	89.80	91.32	88.31	90.79	90.79	1.35%	184
Jun 25, 2026	87.00	90.99	87.00	89.58	89.58	0.80%	285
Jun 24, 2026	85.49	89.64	85.07	88.87	88.87	5.22%	213
Jun 23, 2026	82.01	86.74	82.01	84.46	84.46	-1.58%	343
Jun 22, 2026	88.73	88.73	84.02	85.82	85.82	-3.11%	400
Jun 18, 2026	84.00	89.34	83.96	88.57	88.57	2.03%	1,457
Jun 17, 2026	90.89	90.96	86.47	86.81	86.81	-4.08%	743
Jun 16, 2026	90.26	93.08	90.00	90.50	90.50	-1.77%	297
Jun 15, 2026	88.90	94.79	88.90	92.14	92.14	1.22%	1,044
Jun 12, 2026	92.65	93.28	89.70	91.03	91.03	1.64%	1,830
Jun 11, 2026	87.05	90.15	85.28	89.56	89.56	4.31%	1,133
Jun 10, 2026	83.60	86.45	82.01	85.86	85.86	4.71%	1,348
Jun 9, 2026	78.92	84.61	78.92	82.00	82.00	3.86%	2,131
Jun 8, 2026	75.25	79.75	73.86	78.95	78.95	3.72%	2,053
Jun 5, 2026	76.00	78.35	75.79	76.12	76.12	-0.89%	823
Jun 4, 2026	75.66	79.00	75.66	76.80	76.80	0.88%	347
Jun 3, 2026	77.12	78.00	73.90	76.13	76.13	-1.28%	606
Jun 2, 2026	74.94	77.79	74.70	77.12	77.12	1.83%	1,508
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