LON:0R3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	116.84	119.20	116.34	116.92	116.92	-1.12%	394
May 21, 2026	118.35	119.15	116.09	118.25	118.25	-0.12%	1,405
May 20, 2026	114.12	118.80	112.15	118.39	118.39	3.16%	3,363
May 19, 2026	115.00	115.57	112.69	114.77	114.77	0.08%	1,350
May 18, 2026	114.54	117.00	114.00	114.67	114.67	-1.74%	1,830
May 15, 2026	112.54	116.73	110.87	116.70	116.70	3.58%	4,506
May 14, 2026	113.00	114.00	111.67	112.67	112.67	-0.23%	1,735
May 13, 2026	111.00	113.74	109.31	112.93	112.93	3.22%	15,638
May 12, 2026	108.03	109.90	105.40	109.41	109.41	1.81%	3,824
May 11, 2026	107.98	108.74	105.00	107.47	107.47	1.21%	4,646
May 8, 2026	106.25	108.01	105.23	106.19	106.19	-0.85%	1,166
May 7, 2026	107.97	109.45	106.70	107.10	107.10	-0.96%	15,951
May 6, 2026	105.27	108.54	105.10	108.14	108.14	2.80%	9,181
May 5, 2026	109.00	110.99	104.61	105.19	105.19	-4.32%	13,064
May 4, 2026	118.60	120.00	108.50	109.94	109.94	5.98%	77,042
May 1, 2026	103.48	104.50	100.98	103.74	103.74	-1.00%	1,266
Apr 30, 2026	102.00	104.85	96.86	104.79	104.79	2.79%	2,581
Apr 29, 2026	99.00	102.73	99.00	101.95	101.95	0.91%	10,317
Apr 28, 2026	101.60	101.60	98.29	101.03	101.03	0.57%	819
Apr 27, 2026	98.02	101.67	96.80	100.46	100.46	-1.38%	2,308
Apr 24, 2026	104.00	105.85	101.00	101.87	101.87	-1.03%	4,642
Apr 23, 2026	106.12	107.00	102.31	102.93	102.93	-2.40%	1,903
Apr 22, 2026	105.42	106.75	104.39	105.45	105.45	-0.26%	1,536
Apr 21, 2026	106.84	108.59	104.02	105.73	105.73	-0.41%	3,391
Apr 20, 2026	104.69	106.31	101.87	106.17	106.17	1.38%	1,461
Apr 17, 2026	100.19	105.44	99.90	104.72	104.72	2.02%	10,105
Apr 16, 2026	101.27	102.80	98.65	102.64	102.64	2.17%	13,101
Apr 15, 2026	100.51	102.00	99.78	100.46	100.46	-0.31%	2,774
Apr 14, 2026	97.00	101.20	97.00	100.78	100.78	3.84%	3,158
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	0.80%	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