LON:0R3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	111.02	115.21	108.99	115.11	115.11	2.95%	17,417
Jul 1, 2026	111.75	113.42	110.83	111.81	111.81	1.43%	4,938
Jun 30, 2026	111.94	113.00	109.42	110.23	110.23	-0.59%	6,698
Jun 29, 2026	109.45	111.11	107.35	110.88	110.88	1.84%	6,147
Jun 26, 2026	109.83	109.83	106.27	108.88	108.88	1.14%	4,895
Jun 25, 2026	109.51	110.58	107.50	107.65	107.65	-2.21%	2,681
Jun 24, 2026	108.80	111.85	108.00	110.08	110.08	1.15%	18,634
Jun 23, 2026	104.65	109.18	101.91	108.83	108.83	3.40%	2,104
Jun 22, 2026	105.23	109.39	105.20	105.25	105.25	-2.94%	5,910
Jun 18, 2026	107.80	111.00	107.80	108.45	108.44	0.10%	4,305
Jun 17, 2026	109.52	112.00	107.77	108.34	108.34	-2.57%	16,879
Jun 16, 2026	108.44	111.42	107.85	111.20	111.20	1.35%	11,786
Jun 15, 2026	110.36	111.11	108.86	109.72	109.72	1.41%	2,550
Jun 12, 2026	109.00	110.36	107.18	108.20	108.20	-1.08%	2,045
Jun 11, 2026	109.38	110.07	106.00	109.39	109.39	1.13%	3,771
Jun 10, 2026	107.51	108.81	107.03	108.16	108.16	0.46%	5,878
Jun 9, 2026	110.00	110.00	105.77	107.67	107.67	-1.27%	6,247
Jun 8, 2026	109.35	112.04	106.99	109.06	109.06	-0.47%	5,058
Jun 5, 2026	109.50	111.67	108.00	109.57	109.57	0.11%	1,729
Jun 4, 2026	108.80	112.22	106.49	109.45	109.45	0.41%	1,201
Jun 3, 2026	109.05	109.76	107.80	109.00	109.00	0.67%	6,451
Jun 2, 2026	109.45	112.00	107.89	108.27	108.27	-0.71%	3,746
Jun 1, 2026	109.00	110.64	107.59	109.04	109.04	0.72%	6,459
May 29, 2026	111.55	112.31	108.12	108.26	108.26	-2.40%	4,491
May 28, 2026	111.48	112.67	108.96	111.23	110.92	-1.20%	4,880
May 27, 2026	115.00	116.00	112.44	112.58	112.26	-2.28%	7,203
May 26, 2026	115.00	117.00	114.80	115.21	114.88	-1.47%	1,663
May 22, 2026	116.84	119.20	116.34	116.92	116.59	-1.12%	394
May 21, 2026	118.35	119.15	116.09	118.25	117.92	-0.12%	1,405
May 20, 2026	114.12	118.80	112.15	118.39	118.06	3.16%	3,363
May 19, 2026	115.00	115.57	112.69	114.77	114.45	0.08%	1,350
May 18, 2026	114.54	117.00	114.00	114.67	114.35	-1.74%	1,830
May 15, 2026	112.54	116.73	110.87	116.70	116.37	3.58%	4,506
May 14, 2026	113.00	114.00	111.67	112.67	112.35	-0.23%	1,735
May 13, 2026	111.00	113.74	109.31	112.93	112.61	3.22%	15,638
May 12, 2026	108.03	109.90	105.40	109.41	109.10	1.81%	3,824
May 11, 2026	107.98	108.74	105.00	107.47	107.17	1.21%	4,646
May 8, 2026	106.25	108.01	105.23	106.19	105.89	-0.85%	1,166
May 7, 2026	107.97	109.45	106.70	107.10	106.80	-0.96%	15,951
May 6, 2026	105.27	108.54	105.10	108.14	107.84	2.80%	9,181
May 5, 2026	109.00	110.99	104.61	105.19	104.90	-4.32%	13,064
May 4, 2026	118.60	120.00	108.50	109.94	109.63	5.98%	77,042
May 1, 2026	103.48	104.50	100.98	103.74	103.45	-1.00%	1,266
Apr 30, 2026	102.00	104.85	96.86	104.79	104.50	2.79%	2,581
Apr 29, 2026	99.00	102.73	99.00	101.95	101.66	0.91%	10,317
Apr 28, 2026	101.60	101.60	98.29	101.03	100.75	0.57%	819
Apr 27, 2026	98.02	101.67	96.80	100.46	100.18	-1.38%	2,308
Apr 24, 2026	104.00	105.85	101.00	101.87	101.58	-1.03%	4,642
Apr 23, 2026	106.12	107.00	102.31	102.93	102.64	-2.40%	1,903
Apr 22, 2026	105.42	106.75	104.39	105.45	105.16	-0.26%	1,536