LON:0R33 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	154.72	160.94	153.00	156.75	156.75	1.04%	707
Aug 20, 2026	157.60	158.99	154.39	155.14	155.14	-1.80%	1,095
Aug 19, 2026	157.78	163.95	156.74	157.98	157.98	-0.44%	631
Aug 18, 2026	161.00	165.06	157.79	158.68	158.68	-2.25%	591
Aug 17, 2026	161.54	164.75	160.56	162.34	162.34	-0.45%	626
Aug 14, 2026	160.43	168.50	160.43	163.07	163.07	0.61%	427
Aug 13, 2026	162.99	168.00	159.79	162.65	162.09	-0.94%	897
Aug 12, 2026	164.38	168.69	160.00	164.19	163.62	0.84%	358
Aug 11, 2026	165.01	165.01	155.93	162.82	162.26	1.99%	477
Aug 10, 2026	158.25	165.00	155.93	159.65	159.10	0.69%	548
Aug 7, 2026	157.00	164.61	154.52	158.55	158.00	1.28%	317
Aug 6, 2026	165.00	165.00	156.00	156.55	156.01	-3.76%	5,433
Aug 5, 2026	156.00	165.00	148.98	162.67	162.11	5.27%	12,438
Aug 4, 2026	155.00	159.90	151.92	154.53	154.00	0.82%	566
Aug 3, 2026	147.69	153.47	147.69	153.28	152.75	1.93%	2,702
Jul 31, 2026	148.64	153.84	144.46	150.38	149.86	1.06%	1,008
Jul 30, 2026	144.00	150.00	144.00	148.80	148.29	0.92%	913
Jul 29, 2026	151.52	155.00	145.02	147.44	146.93	-2.19%	801
Jul 28, 2026	148.45	152.29	144.04	150.74	150.22	1.69%	2,574
Jul 27, 2026	150.00	151.00	144.54	148.23	147.72	0.05%	1,460
Jul 24, 2026	146.78	149.23	142.00	148.16	147.65	2.87%	618
Jul 23, 2026	140.00	145.98	136.51	144.03	143.53	3.08%	1,965
Jul 22, 2026	139.26	142.10	137.18	139.72	139.24	0.28%	488
Jul 21, 2026	137.58	140.42	135.17	139.33	138.85	1.75%	555
Jul 20, 2026	139.00	142.50	136.42	136.94	136.47	-2.00%	652
Jul 17, 2026	138.97	142.67	135.00	139.73	139.25	1.50%	3,341
Jul 16, 2026	134.45	140.90	131.67	137.67	137.20	1.07%	530
Jul 15, 2026	136.80	139.50	133.23	136.21	135.74	0.12%	463
Jul 14, 2026	135.37	138.66	134.45	136.05	135.58	0.20%	8,343
Jul 13, 2026	138.88	144.45	135.31	135.78	135.31	-2.83%	681
Jul 10, 2026	138.50	141.10	135.27	139.73	139.25	0.42%	447
Jul 9, 2026	136.90	139.63	135.00	139.15	138.67	2.29%	844
Jul 8, 2026	137.91	139.00	133.01	136.03	135.56	-1.38%	3,838
Jul 7, 2026	142.69	145.00	136.75	137.93	137.45	-2.69%	3,287
Jul 6, 2026	143.59	143.59	135.89	141.75	141.26	2.84%	5,508
Jul 2, 2026	140.63	143.40	137.07	137.83	137.35	-1.91%	2,005
Jul 1, 2026	143.41	144.43	139.00	140.52	140.04	-2.19%	4,304
Jun 30, 2026	141.00	147.00	140.00	143.67	143.17	0.36%	858
Jun 29, 2026	141.63	145.64	141.49	143.15	142.66	-0.72%	1,268
Jun 26, 2026	145.34	146.33	141.72	144.19	143.69	-0.05%	1,300
Jun 25, 2026	139.89	147.59	137.03	144.26	143.76	1.78%	1,141
Jun 24, 2026	145.53	148.18	140.87	141.74	141.25	-1.90%	1,032
Jun 23, 2026	147.68	149.75	143.00	144.49	143.99	-4.04%	3,466
Jun 22, 2026	145.36	153.00	145.36	150.57	150.05	-0.48%	2,053
Jun 18, 2026	152.00	153.00	148.90	151.29	150.77	0.25%	2,852
Jun 17, 2026	145.56	152.93	145.56	150.91	150.39	0.53%	782
Jun 16, 2026	146.52	151.82	141.73	150.11	149.59	1.65%	819
Jun 15, 2026	145.18	149.69	141.64	147.68	147.17	3.16%	821
Jun 12, 2026	144.99	148.47	141.33	143.16	142.67	2.04%	486
Jun 11, 2026	137.11	144.45	135.10	140.30	139.82	1.64%	343