LON:0R32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	138.90	143.19	135.62	142.65	142.65	3.49%	645
Sep 2, 2026	139.55	142.00	135.91	137.84	137.84	-2.75%	978
Sep 1, 2026	143.08	144.14	138.73	141.74	141.74	-1.22%	2,660
Aug 31, 2026	149.48	151.00	142.61	143.49	143.49	-2.63%	4,808
Aug 28, 2026	140.84	152.29	140.84	147.36	147.36	-1.74%	2,813
Aug 27, 2026	147.00	150.71	142.48	149.97	149.97	4.10%	7,454
Aug 26, 2026	108.45	154.57	108.00	144.07	144.07	31.12%	73,597
Aug 25, 2026	113.20	114.94	108.22	109.88	109.88	-1.54%	1,635
Aug 24, 2026	109.01	113.01	109.01	111.60	111.60	2.90%	445
Aug 21, 2026	106.87	109.38	104.49	108.46	108.46	4.53%	354
Aug 20, 2026	102.96	106.69	101.80	103.76	103.76	-2.42%	77
Aug 19, 2026	104.97	107.60	102.11	106.33	106.33	-0.18%	411
Aug 18, 2026	106.16	107.32	100.97	106.52	106.52	0.84%	1,904
Aug 17, 2026	111.14	111.14	104.82	105.63	105.63	-2.83%	484
Aug 14, 2026	112.07	112.07	105.91	108.71	108.71	-0.59%	1,123
Aug 13, 2026	112.00	116.51	108.03	109.35	109.35	-2.83%	624
Aug 12, 2026	118.00	118.00	112.33	112.53	112.53	-4.68%	1,209
Aug 11, 2026	119.70	120.00	115.00	118.05	118.05	-0.51%	497
Aug 10, 2026	108.54	118.71	108.54	118.66	118.66	6.64%	1,254
Aug 7, 2026	111.98	112.72	107.47	111.27	111.27	0.34%	355
Aug 6, 2026	109.45	111.90	108.37	110.89	110.89	1.60%	738
Aug 5, 2026	107.70	112.76	107.17	109.14	109.14	0.28%	98
Aug 4, 2026	109.80	111.00	106.21	108.84	108.84	2.33%	226
Aug 3, 2026	103.09	106.50	99.54	106.36	106.36	5.64%	593
Jul 31, 2026	98.75	101.76	98.33	100.68	100.68	0.88%	121
Jul 30, 2026	99.71	102.73	98.46	99.80	99.80	-3.74%	475
Jul 29, 2026	103.00	103.68	99.30	103.68	103.68	-0.05%	3,822
Jul 28, 2026	98.87	103.73	98.87	103.73	103.73	5.23%	735
Jul 27, 2026	93.90	98.57	92.78	98.57	98.57	4.54%	122
Jul 24, 2026	90.89	95.00	89.84	94.29	94.29	3.08%	123
Jul 23, 2026	94.00	97.00	91.47	91.47	91.47	-3.73%	251
Jul 22, 2026	92.06	95.77	91.25	95.01	95.01	3.43%	691
Jul 21, 2026	92.00	93.45	91.12	91.86	91.86	-2.88%	782
Jul 20, 2026	95.00	98.00	92.94	94.58	94.58	-0.19%	96
Jul 17, 2026	96.00	98.09	94.56	94.76	94.76	-2.59%	338
Jul 16, 2026	99.00	101.61	97.06	97.28	97.28	-0.27%	991
Jul 15, 2026	92.88	98.50	91.36	97.54	97.54	5.84%	1,099
Jul 14, 2026	92.48	92.87	90.34	92.16	92.16	-0.43%	147
Jul 13, 2026	91.98	94.96	91.98	92.56	92.56	-0.04%	622
Jul 10, 2026	92.98	92.98	89.23	92.60	92.60	3.63%	20
Jul 9, 2026	88.94	89.65	85.19	89.36	89.36	3.33%	282
Jul 8, 2026	87.26	89.02	85.42	86.48	86.48	-1.75%	70
Jul 7, 2026	92.00	92.00	87.63	88.02	88.02	-3.12%	1,168
Jul 6, 2026	89.86	95.00	89.12	90.85	90.85	-0.89%	1,594
Jul 2, 2026	93.05	93.05	90.26	91.67	91.67	0.69%	189
Jul 1, 2026	87.89	92.45	87.89	91.04	91.04	0.84%	358
Jun 30, 2026	88.08	91.50	87.61	90.28	90.28	1.55%	213
Jun 29, 2026	94.00	94.00	87.20	88.90	88.90	-2.08%	826
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