LON:0R3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	104.20	104.20	104.20	104.20	-	0.25%	13
Aug 13, 2026	102.88	104.60	101.01	103.94	103.94	1.47%	2,511
Aug 12, 2026	105.90	106.85	102.28	102.44	102.44	-4.36%	3,513
Aug 11, 2026	110.85	110.85	105.91	107.11	107.11	-1.19%	454
Aug 10, 2026	111.30	112.56	106.76	108.40	108.40	-3.60%	1,682
Aug 7, 2026	110.57	115.25	109.00	112.45	112.45	4.22%	1,127
Aug 6, 2026	111.81	113.44	106.82	107.90	107.90	0.55%	4,562
Aug 5, 2026	109.61	112.70	106.51	107.31	107.31	-1.65%	3,584
Aug 4, 2026	106.55	109.11	106.00	109.11	109.11	0.90%	4,502
Aug 3, 2026	114.80	115.83	107.56	108.14	108.14	-5.36%	3,694
Jul 31, 2026	113.00	115.94	112.76	114.26	114.26	1.86%	1,089
Jul 30, 2026	115.24	116.48	111.85	112.17	112.17	-3.43%	8,507
Jul 29, 2026	117.62	118.68	115.21	116.16	116.16	-0.80%	1,554
Jul 28, 2026	112.76	117.10	111.79	117.10	117.10	3.86%	1,337
Jul 27, 2026	109.35	112.79	107.34	112.75	112.75	3.25%	2,050
Jul 24, 2026	109.60	110.00	104.95	109.20	109.20	-0.15%	3,145
Jul 23, 2026	110.13	111.76	107.55	109.36	109.36	-1.89%	2,811
Jul 22, 2026	112.61	115.14	111.46	111.47	111.47	-1.48%	6,057
Jul 21, 2026	117.02	117.02	112.39	113.14	113.14	-0.13%	1,411
Jul 20, 2026	112.65	114.06	111.61	113.29	113.29	1.05%	1,585
Jul 17, 2026	110.11	112.11	109.59	112.11	112.11	1.10%	1,073
Jul 16, 2026	112.05	113.53	109.94	110.89	110.89	-1.82%	2,202
Jul 15, 2026	113.29	114.39	111.58	112.94	112.94	0.10%	2,144
Jul 14, 2026	115.92	116.41	111.75	112.83	112.83	-1.84%	2,839
Jul 13, 2026	118.17	118.75	114.95	114.95	114.95	-1.51%	937
Jul 10, 2026	117.00	118.06	115.33	116.71	116.71	-0.79%	516
Jul 9, 2026	115.21	117.67	114.10	117.64	117.64	2.56%	3,168
Jul 8, 2026	115.25	115.36	112.01	114.70	114.70	-0.31%	2,198
Jul 7, 2026	113.65	115.06	113.07	115.06	115.06	1.64%	1,470
Jul 6, 2026	114.04	115.87	112.67	113.20	113.20	-1.66%	4,136
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