LON:0R33 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	140.62	143.86	139.80	141.89	-	-0.26%	332
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
May 19, 2026	133.97	136.10	127.77	132.90	132.90	1.00%	526
May 18, 2026	133.58	135.79	129.51	131.58	131.58	0.06%	932
May 15, 2026	136.37	138.20	131.33	131.50	131.50	-4.75%	1,981
May 14, 2026	135.80	140.40	135.80	138.61	138.05	0.47%	781
May 13, 2026	139.74	139.74	133.44	137.96	137.41	1.58%	675
May 12, 2026	139.42	142.11	134.70	135.82	135.27	-2.96%	1,712
May 11, 2026	139.50	142.67	136.80	139.97	139.41	-0.74%	1,012
May 8, 2026	141.99	145.62	137.99	141.02	140.45	-0.79%	431
May 7, 2026	147.80	150.00	141.59	142.15	141.58	-3.38%	5,510
May 6, 2026	138.38	147.69	136.66	147.13	146.54	5.14%	2,549
May 5, 2026	136.00	141.02	133.92	139.94	139.38	1.87%	3,860
May 4, 2026	138.00	141.00	134.67	137.37	136.82	-0.54%	4,170
May 1, 2026	141.00	142.51	137.72	138.11	137.56	-1.09%	447
Apr 30, 2026	136.20	141.07	132.88	139.63	139.07	1.98%	596
Apr 29, 2026	138.30	141.87	135.00	136.92	136.37	-1.52%	519
Apr 28, 2026	139.00	145.00	135.00	139.04	138.48	-1.47%	621
Apr 27, 2026	140.20	143.63	139.00	141.11	140.54	-0.42%	800
Apr 24, 2026	139.90	144.57	137.60	141.70	141.13	-0.18%	1,396
Apr 23, 2026	140.00	144.10	135.01	141.95	141.38	-0.92%	529
Apr 22, 2026	146.07	151.79	142.74	143.27	142.69	-0.93%	5,355
Apr 21, 2026	147.75	148.92	143.99	144.61	144.03	-1.32%	526
Apr 20, 2026	142.59	147.81	142.59	146.55	145.96	0.53%	914
Apr 17, 2026	140.30	147.61	138.00	145.78	145.19	4.11%	773
Apr 16, 2026	140.40	142.80	138.86	140.02	139.46	-0.16%	701
Apr 15, 2026	139.96	144.93	138.79	140.25	139.69	-3.13%	715
Apr 14, 2026	144.45	149.01	141.06	144.78	144.20	0.92%	767
Apr 13, 2026	142.00	144.89	141.04	143.46	142.88	-0.84%	1,731
Apr 10, 2026	145.66	146.00	143.68	144.67	144.09	0.08%	836
Apr 9, 2026	141.99	147.82	135.86	144.55	143.97	0.20%	943
Apr 8, 2026	139.03	145.00	138.29	144.26	143.68	7.70%	1,277
Apr 7, 2026	128.47	134.56	128.47	133.95	133.41	1.88%	1,182
Apr 2, 2026	130.00	134.97	127.08	131.48	130.95	-0.78%	701
Apr 1, 2026	132.00	134.97	131.72	132.52	131.99	1.89%	1,288
Mar 31, 2026	124.87	131.45	121.41	130.06	129.54	5.39%	802
Mar 30, 2026	124.25	129.85	123.00	123.41	122.91	-2.17%	1,180
Mar 27, 2026	126.38	130.00	122.96	126.15	125.64	-0.53%	973
Mar 26, 2026	131.64	131.84	126.82	126.82	126.31	-3.48%	381
Mar 25, 2026	132.00	133.99	129.28	131.39	130.86	0.60%	445
Mar 24, 2026	128.22	131.02	126.01	130.61	130.09	-0.13%	456
Mar 23, 2026	128.15	133.59	122.23	130.78	130.25	2.73%	6,201
Mar 20, 2026	132.50	132.50	126.49	127.30	126.79	-2.49%	816