LON:0R33 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	146.07	151.79	143.12	143.37	143.37	-0.86%	5,091
Apr 21, 2026	147.75	148.92	143.99	144.61	144.61	-1.32%	526
Apr 20, 2026	142.59	147.81	142.59	146.55	146.55	0.53%	914
Apr 17, 2026	140.30	147.61	138.00	145.78	145.78	4.11%	773
Apr 16, 2026	140.40	142.80	138.86	140.02	140.02	-0.16%	701
Apr 15, 2026	139.96	144.93	138.79	140.25	140.25	-3.13%	715
Apr 14, 2026	144.45	149.01	141.06	144.78	144.78	0.92%	767
Apr 13, 2026	142.00	144.89	141.04	143.46	143.46	-0.84%	1,731
Apr 10, 2026	145.66	146.00	143.68	144.67	144.67	0.08%	836
Apr 9, 2026	141.99	147.82	135.86	144.55	144.55	0.20%	943
Apr 8, 2026	139.03	145.00	138.29	144.26	144.26	7.70%	1,277
Apr 7, 2026	128.47	134.56	128.47	133.95	133.95	1.88%	1,182
Apr 2, 2026	130.00	134.97	127.08	131.48	131.48	-0.78%	701
Apr 1, 2026	132.00	134.97	131.72	132.52	132.52	1.89%	1,288
Mar 31, 2026	124.87	131.45	121.41	130.06	130.06	5.39%	802
Mar 30, 2026	124.25	129.85	123.00	123.41	123.41	-2.17%	1,180
Mar 27, 2026	126.38	130.00	122.96	126.15	126.15	-0.53%	973
Mar 26, 2026	131.64	131.84	126.82	126.82	126.82	-3.48%	381
Mar 25, 2026	132.00	133.99	129.28	131.39	131.39	0.60%	445
Mar 24, 2026	128.22	131.02	126.01	130.61	130.61	-0.13%	456
Mar 23, 2026	128.15	133.59	122.23	130.78	130.78	2.73%	6,201
Mar 20, 2026	132.50	132.50	126.49	127.30	127.30	-2.49%	816
Mar 19, 2026	133.24	134.13	125.86	130.55	130.55	0.25%	5,901
Mar 18, 2026	132.49	135.00	129.61	130.23	130.23	-2.07%	508
Mar 17, 2026	131.71	134.66	130.00	132.98	132.98	-0.43%	683
Mar 16, 2026	133.97	135.99	131.00	133.56	133.56	0.57%	1,131
Mar 13, 2026	133.00	136.56	131.00	132.80	132.80	0.71%	2,445
Mar 12, 2026	139.57	139.57	131.44	131.86	131.86	-4.88%	1,143
Mar 11, 2026	141.26	144.72	137.21	138.62	138.62	-2.04%	785
Mar 10, 2026	141.00	142.99	139.89	141.50	141.50	2.14%	736
Mar 9, 2026	132.00	139.12	132.00	138.54	138.54	-0.35%	1,830
Mar 6, 2026	146.00	146.51	137.73	139.03	139.03	-1.79%	1,340
Mar 5, 2026	145.00	147.80	140.50	141.56	141.56	-2.52%	1,112
Mar 4, 2026	144.86	148.50	144.00	145.22	145.22	-1.34%	760
Mar 3, 2026	150.58	150.67	144.48	147.19	147.19	-3.07%	1,059
Mar 2, 2026	148.90	153.00	145.00	151.85	151.85	1.49%	1,122
Feb 27, 2026	152.35	153.17	147.86	149.62	149.62	-1.36%	1,529
Feb 26, 2026	148.44	151.97	147.00	151.69	151.69	1.67%	600
Feb 25, 2026	152.12	153.07	146.62	149.20	149.20	-0.63%	1,220
Feb 24, 2026	144.50	151.55	144.21	150.15	150.15	3.44%	343
Feb 23, 2026	146.40	150.15	143.80	145.16	145.16	-2.60%	611
Feb 20, 2026	152.30	153.00	146.50	149.04	149.04	-1.77%	703
Feb 19, 2026	150.00	152.51	149.20	151.73	151.73	0.02%	366
Feb 18, 2026	151.00	153.68	148.45	151.70	151.70	1.48%	1,089
Feb 17, 2026	148.95	153.00	144.68	149.49	149.49	1.08%	5,656
Feb 16, 2026	147.90	147.90	147.90	147.90	147.90	-	2,948
Feb 13, 2026	144.50	149.22	135.00	147.90	147.90	0.40%	2,794
Feb 12, 2026	155.98	158.46	145.78	147.31	146.79	-7.25%	5,283
Feb 11, 2026	162.29	165.47	156.54	158.83	158.27	-2.37%	823
Feb 10, 2026	160.25	163.67	157.20	162.69	162.12	1.77%	644