LON:0R3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	106.84	108.59	104.02	105.73	105.43	-0.41%	3,391
Apr 20, 2026	104.69	106.31	101.87	106.17	105.87	1.38%	1,461
Apr 17, 2026	100.19	105.44	99.90	104.72	104.42	2.02%	10,105
Apr 16, 2026	101.27	102.80	98.65	102.64	102.35	2.17%	13,101
Apr 15, 2026	100.51	102.00	99.78	100.46	100.18	-0.31%	2,774
Apr 14, 2026	97.00	101.20	97.00	100.78	100.49	3.84%	3,158
Apr 13, 2026	95.30	97.12	93.56	97.05	96.78	2.59%	4,704
Apr 10, 2026	93.50	96.10	93.50	94.60	94.33	-0.20%	1,764
Apr 9, 2026	95.95	98.00	94.58	94.79	94.52	-1.96%	1,798
Apr 8, 2026	98.97	98.97	95.75	96.69	96.41	-0.26%	2,792
Apr 7, 2026	97.52	100.00	95.94	96.94	96.67	3.70%	2,713
Apr 2, 2026	93.13	94.23	91.34	93.48	93.22	0.72%	1,356
Apr 1, 2026	91.27	93.07	90.51	92.81	92.55	2.26%	1,578