LON:0R3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	109.30	110.58	106.75	108.26	108.26	-1.28%	99,032
Sep 22, 2026	108.30	110.27	106.86	109.66	109.66	0.65%	4,164
Sep 21, 2026	112.73	113.00	108.29	108.96	108.96	-2.68%	6,195
Sep 18, 2026	111.00	113.48	110.89	111.95	111.95	0.49%	3,030
Sep 17, 2026	109.50	113.02	108.45	111.40	111.40	2.23%	2,017
Sep 16, 2026	108.42	109.30	106.27	108.97	108.97	0.90%	1,996
Sep 15, 2026	108.99	109.88	106.57	108.00	108.00	-1.54%	2,304
Sep 14, 2026	106.23	110.44	105.20	109.69	109.69	2.34%	2,153
Sep 11, 2026	104.93	107.31	104.00	107.18	107.18	1.81%	692
Sep 10, 2026	103.41	105.96	102.99	105.27	105.27	0.11%	2,122
Sep 9, 2026	104.50	105.74	101.85	105.15	105.15	1.83%	3,012
Sep 8, 2026	101.50	104.75	99.93	103.26	103.26	-0.45%	2,568
Sep 4, 2026	106.06	106.44	103.52	103.73	103.73	-1.86%	589
Sep 3, 2026	107.08	109.48	105.70	105.70	105.70	-0.57%	8,095
Sep 2, 2026	103.16	108.12	103.16	106.31	106.31	0.78%	850
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