LON:0R32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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