LON:0R3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	97.00	100.26	97.00	99.97	99.97	3.01%	1,273
Apr 13, 2026	95.30	97.12	93.56	97.05	97.05	2.59%	4,704
Apr 10, 2026	93.50	96.10	93.50	94.60	94.60	-0.20%	1,764
Apr 9, 2026	95.95	98.00	94.58	94.79	94.79	-1.96%	1,798
Apr 8, 2026	98.97	98.97	95.75	96.69	96.69	-0.26%	2,792
Apr 7, 2026	97.52	100.00	95.94	96.94	96.94	3.70%	2,713
Apr 2, 2026	93.13	94.23	91.34	93.48	93.48	0.72%	1,356
Apr 1, 2026	91.27	93.07	90.51	92.81	92.81	2.26%	1,578
Mar 31, 2026	88.10	90.96	87.31	90.76	90.76	3.03%	3,049
Mar 30, 2026	87.20	89.99	87.20	88.09	88.09	0.90%	11,659
Mar 27, 2026	88.20	90.38	87.31	87.31	87.31	-2.18%	1,551
Mar 26, 2026	88.50	90.99	88.00	89.25	89.25	-0.87%	414
Mar 25, 2026	89.98	91.14	88.41	90.03	90.03	0.79%	848
Mar 24, 2026	89.24	90.48	88.02	89.32	89.32	-1.28%	647
Mar 23, 2026	89.05	90.97	87.50	90.48	90.48	2.00%	4,186
Mar 20, 2026	90.39	91.05	88.35	88.71	88.71	-2.16%	3,591
Mar 19, 2026	91.80	92.14	88.46	90.67	90.67	-1.55%	2,170
Mar 18, 2026	94.25	95.50	91.88	92.10	92.10	-1.67%	4,981
Mar 17, 2026	91.00	95.11	90.57	93.66	93.66	2.41%	6,813
Mar 16, 2026	94.35	94.35	90.27	91.46	91.46	-0.48%	2,413
Mar 13, 2026	90.00	91.91	89.25	91.91	91.91	1.61%	9,356
Mar 12, 2026	90.50	92.46	90.10	90.45	90.45	-0.73%	435
Mar 11, 2026	90.44	92.00	90.30	91.12	91.12	-0.06%	4,790
Mar 10, 2026	91.36	93.99	90.43	91.17	91.17	-1.00%	12,907
Mar 9, 2026	90.91	93.06	90.07	92.09	92.09	-0.28%	3,874
Mar 6, 2026	93.04	93.19	90.07	92.35	92.35	1.51%	514
Mar 5, 2026	90.50	94.20	89.85	90.98	90.67	0.04%	8,302
Mar 4, 2026	88.84	91.53	88.80	90.94	90.64	2.08%	1,948
Mar 3, 2026	89.13	89.13	85.52	89.08	88.79	0.15%	1,705
Mar 2, 2026	88.17	93.09	87.91	88.95	88.65	-0.41%	12,919
Feb 27, 2026	89.00	89.91	86.63	89.32	89.02	1.81%	5,096
Feb 26, 2026	83.51	89.43	83.51	87.73	87.44	3.50%	4,018
Feb 25, 2026	84.93	86.10	83.53	84.76	84.48	-1.40%	32,891
Feb 24, 2026	83.81	85.97	83.18	85.97	85.68	3.53%	10,317
Feb 23, 2026	86.97	88.00	82.63	83.03	82.75	-5.89%	1,454
Feb 20, 2026	84.75	88.65	83.00	88.23	87.94	3.02%	3,441
Feb 19, 2026	86.68	90.75	83.02	85.64	85.35	3.84%	10,052
Feb 18, 2026	80.26	83.13	78.97	82.47	82.20	3.07%	12,098
Feb 17, 2026	82.55	83.25	78.89	80.01	79.74	-2.57%	3,473
Feb 13, 2026	80.00	82.12	78.42	82.12	81.85	2.11%	7,936
Feb 12, 2026	83.62	84.99	80.05	80.42	80.15	-3.35%	4,136
Feb 11, 2026	89.38	89.38	82.99	83.21	82.93	-4.85%	6,615
Feb 10, 2026	87.32	88.05	86.35	87.45	87.16	0.48%	634
Feb 9, 2026	86.09	87.39	84.50	87.03	86.74	1.48%	7,076
Feb 6, 2026	88.30	88.30	84.69	85.76	85.48	0.48%	7,591
Feb 5, 2026	86.91	87.58	85.02	85.35	85.07	-1.14%	2,978
Feb 4, 2026	92.67	93.26	81.39	86.34	86.05	-6.27%	16,576
Feb 3, 2026	93.43	95.17	91.56	92.11	91.80	-1.79%	11,999
Feb 2, 2026	92.94	94.00	89.38	93.79	93.48	1.62%	683
Jan 30, 2026	94.00	95.11	91.31	92.30	91.99	-2.64%	1,468