LON:0R3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	103.16	106.19	103.16	104.35	104.35	-1.08%	167
Sep 1, 2026	103.00	106.26	102.18	105.49	105.49	1.68%	769
Aug 31, 2026	104.63	106.84	103.25	103.75	103.75	-1.46%	971
Aug 28, 2026	101.44	105.29	101.09	105.29	105.29	3.68%	1,578
Aug 27, 2026	103.01	104.29	97.27	101.86	101.55	-2.39%	1,383
Aug 26, 2026	106.53	106.79	103.96	104.35	104.03	-1.58%	1,518
Aug 25, 2026	107.85	107.86	105.27	106.03	105.71	-0.44%	303
Aug 24, 2026	104.00	106.69	103.04	106.50	106.18	2.04%	1,569
Aug 21, 2026	104.23	105.80	103.95	104.37	104.05	-0.47%	524
Aug 20, 2026	102.80	105.08	102.00	104.86	104.54	1.04%	2,676
Aug 19, 2026	102.61	105.40	102.42	103.78	103.47	0.65%	1,653
Aug 18, 2026	103.14	104.23	100.00	103.11	102.79	0.70%	3,010
Aug 17, 2026	103.48	105.00	101.95	102.39	102.08	-1.63%	893
Aug 14, 2026	105.81	105.81	103.36	104.09	103.77	0.14%	1,295
Aug 13, 2026	102.88	104.60	101.01	103.94	103.63	1.47%	2,511
Aug 12, 2026	105.90	106.85	102.28	102.44	102.13	-4.36%	3,513
Aug 11, 2026	110.85	110.85	105.91	107.11	106.79	-1.19%	454
Aug 10, 2026	111.30	112.56	106.76	108.40	108.07	-3.60%	1,682
Aug 7, 2026	110.57	115.25	109.00	112.45	112.11	4.22%	1,127
Aug 6, 2026	111.81	113.44	106.82	107.90	107.57	0.55%	4,562
Aug 5, 2026	109.61	112.70	106.51	107.31	106.98	-1.65%	3,584
Aug 4, 2026	106.55	109.11	106.00	109.11	108.78	0.90%	4,502
Aug 3, 2026	114.80	115.83	107.56	108.14	107.81	-5.36%	3,694
Jul 31, 2026	113.00	115.94	112.76	114.26	113.91	1.86%	1,089
Jul 30, 2026	115.24	116.48	111.85	112.17	111.83	-3.43%	8,507
Jul 29, 2026	117.62	118.68	115.21	116.16	115.81	-0.80%	1,554
Jul 28, 2026	112.76	117.10	111.79	117.10	116.75	3.86%	1,337
Jul 27, 2026	109.35	112.79	107.34	112.75	112.41	3.25%	2,050
Jul 24, 2026	109.60	110.00	104.95	109.20	108.87	-0.15%	3,145
Jul 23, 2026	110.13	111.76	107.55	109.36	109.03	-1.89%	2,811
Jul 22, 2026	112.61	115.14	111.46	111.47	111.13	-1.48%	6,057
Jul 21, 2026	117.02	117.02	112.39	113.14	112.80	-0.13%	1,411
Jul 20, 2026	112.65	114.06	111.61	113.29	112.95	1.05%	1,585
Jul 17, 2026	110.11	112.11	109.59	112.11	111.77	1.10%	1,073
Jul 16, 2026	112.05	113.53	109.94	110.89	110.55	-1.82%	2,202
Jul 15, 2026	113.29	114.39	111.58	112.94	112.60	0.10%	2,144
Jul 14, 2026	115.92	116.41	111.75	112.83	112.49	-1.84%	2,839
Jul 13, 2026	118.17	118.75	114.95	114.95	114.60	-1.51%	937
Jul 10, 2026	117.00	118.06	115.33	116.71	116.36	-0.79%	516
Jul 9, 2026	115.21	117.67	114.10	117.64	117.28	2.56%	3,168
Jul 8, 2026	115.25	115.36	112.01	114.70	114.35	-0.31%	2,198
Jul 7, 2026	113.65	115.06	113.07	115.06	114.71	1.64%	1,470
Jul 6, 2026	114.04	115.87	112.67	113.20	112.86	-1.66%	4,136
Jul 2, 2026	111.02	115.21	108.99	115.11	114.76	2.95%	17,417
Jul 1, 2026	111.75	113.42	110.83	111.81	111.47	1.43%	4,938
Jun 30, 2026	111.94	113.00	109.42	110.23	109.90	-0.59%	6,698
Jun 29, 2026	109.45	111.11	107.35	110.88	110.54	1.84%	6,147
Jun 26, 2026	109.83	109.83	106.27	108.88	108.55	1.14%	4,895
Jun 25, 2026	109.51	110.58	107.50	107.65	107.32	-2.21%	2,681
Jun 24, 2026	108.80	111.85	108.00	110.08	109.75	1.15%	18,634