LON:0R33 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	148.64	153.84	144.46	150.38	150.38	1.06%	1,008
Jul 30, 2026	144.00	150.00	144.00	148.80	148.80	0.92%	913
Jul 29, 2026	151.52	155.00	145.02	147.44	147.44	-2.19%	801
Jul 28, 2026	148.45	152.29	144.04	150.74	150.74	1.69%	2,574
Jul 27, 2026	150.00	151.00	144.54	148.23	148.23	0.05%	1,460
Jul 24, 2026	146.78	149.23	142.00	148.16	148.16	2.87%	618
Jul 23, 2026	140.00	145.98	136.51	144.03	144.03	3.08%	1,965
Jul 22, 2026	139.26	142.10	137.18	139.72	139.72	0.28%	488
Jul 21, 2026	137.58	140.42	135.17	139.33	139.33	1.75%	555
Jul 20, 2026	139.00	142.50	136.42	136.94	136.94	-2.00%	652
Jul 17, 2026	138.97	142.67	135.00	139.73	139.73	1.50%	3,341
Jul 16, 2026	134.45	140.90	131.67	137.67	137.67	1.07%	530
Jul 15, 2026	136.80	139.50	133.23	136.21	136.21	0.12%	463
Jul 14, 2026	135.37	138.66	134.45	136.05	136.05	0.20%	8,343
Jul 13, 2026	138.88	144.45	135.31	135.78	135.78	-2.83%	681
Jul 10, 2026	138.50	141.10	135.27	139.73	139.73	0.42%	447
Jul 9, 2026	136.90	139.63	135.00	139.15	139.15	2.29%	844
Jul 8, 2026	137.91	139.00	133.01	136.03	136.03	-1.38%	3,838
Jul 7, 2026	142.69	145.00	136.75	137.93	137.93	-2.69%	3,287
Jul 6, 2026	143.59	143.59	135.89	141.75	141.75	2.84%	5,508
Jul 2, 2026	140.63	143.40	137.07	137.83	137.83	-1.91%	2,005
Jul 1, 2026	143.41	144.43	139.00	140.52	140.52	-2.19%	4,304
Jun 30, 2026	141.00	147.00	140.00	143.67	143.67	0.36%	858
Jun 29, 2026	141.63	145.64	141.49	143.15	143.15	-0.72%	1,268
Jun 26, 2026	145.34	146.33	141.72	144.19	144.19	-0.05%	1,300
Jun 25, 2026	139.89	147.59	137.03	144.26	144.26	1.78%	1,141
Jun 24, 2026	145.53	148.18	140.87	141.74	141.74	-1.90%	1,032
Jun 23, 2026	147.68	149.75	143.00	144.49	144.49	-4.04%	3,466
Jun 22, 2026	145.36	153.00	145.36	150.57	150.57	-0.48%	2,053
Jun 18, 2026	152.00	153.00	148.90	151.29	151.29	0.25%	2,852
Jun 17, 2026	145.56	152.93	145.56	150.91	150.91	0.53%	782
Jun 16, 2026	146.52	151.82	141.73	150.11	150.11	1.65%	819
Jun 15, 2026	145.18	149.69	141.64	147.68	147.68	3.16%	821
Jun 12, 2026	144.99	148.47	141.33	143.16	143.16	2.04%	486
Jun 11, 2026	137.11	144.45	135.10	140.30	140.30	1.64%	343
Jun 10, 2026	142.42	145.00	137.15	138.04	138.04	-2.22%	740
Jun 9, 2026	142.00	143.00	136.74	141.18	141.18	1.10%	532
Jun 8, 2026	136.11	142.77	133.60	139.64	139.64	0.90%	591
Jun 5, 2026	141.20	145.00	137.66	138.40	138.40	-2.32%	679
Jun 4, 2026	140.91	145.70	136.45	141.69	141.69	0.53%	801
Jun 3, 2026	142.03	143.26	137.48	140.94	140.94	0.09%	2,986
Jun 2, 2026	140.62	143.86	139.80	140.82	140.82	-1.01%	3,490
Jun 1, 2026	143.80	146.11	139.77	142.26	142.26	-1.06%	2,146
May 29, 2026	139.00	145.87	139.00	143.78	143.78	1.38%	2,478
May 28, 2026	137.37	142.70	135.01	141.82	141.82	1.11%	1,041
May 27, 2026	140.94	148.00	137.00	140.27	140.27	0.39%	569
May 26, 2026	136.42	139.91	135.34	139.72	139.72	2.13%	2,355
May 22, 2026	137.00	139.20	134.00	136.80	136.80	1.53%	505
May 21, 2026	132.99	138.00	128.84	134.74	134.74	1.13%	488
May 20, 2026	130.65	135.79	127.00	133.23	133.23	0.25%	466