LON:0R3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	123.90	124.00	121.00	121.00	121.00	-0.96%	1,782
Nov 2, 2026	120.28	123.75	120.28	122.18	122.18	0.28%	1,814
Oct 30, 2026	122.43	123.53	120.28	121.83	121.83	-1.26%	1,040
Oct 29, 2026	122.11	126.90	118.66	123.38	123.38	5.79%	2,916
Oct 28, 2026	116.77	119.48	115.84	116.63	116.63	-0.86%	3,775
Oct 27, 2026	117.84	119.61	116.51	117.64	117.64	-0.57%	6,435
Oct 26, 2026	121.02	122.48	118.31	118.31	118.31	-2.21%	2,990
Oct 23, 2026	121.38	122.44	119.35	120.98	120.98	0.37%	1,743
Oct 22, 2026	122.90	125.00	120.16	120.54	120.54	-2.01%	2,076
Oct 21, 2026	119.91	123.29	118.41	123.02	123.02	1.36%	4,957
Oct 20, 2026	120.51	123.00	119.00	121.36	121.36	0.51%	1,950
Oct 19, 2026	119.51	122.14	118.90	120.74	120.74	0.77%	1,750
Oct 16, 2026	122.70	125.00	119.45	119.82	119.82	-2.28%	1,915
Oct 15, 2026	118.48	124.56	116.05	122.62	122.62	5.67%	3,117
Oct 14, 2026	116.42	118.55	115.00	116.04	116.04	0.09%	1,510
Oct 13, 2026	114.93	116.80	113.23	115.93	115.93	-0.74%	1,219
Oct 12, 2026	112.21	118.80	111.96	116.80	116.80	3.19%	15,427
Oct 9, 2026	110.86	113.19	110.38	113.19	113.19	2.42%	3,410
Oct 8, 2026	107.50	110.51	105.95	110.51	110.51	2.80%	5,973
Oct 7, 2026	106.56	108.75	106.32	107.50	107.50	1.49%	524
Oct 6, 2026	107.68	108.19	104.67	105.92	105.92	-1.21%	1,795
Oct 5, 2026	105.84	108.00	104.86	107.22	107.22	0.60%	1,184
Oct 2, 2026	107.49	107.95	104.01	106.58	106.58	0.34%	129
Oct 1, 2026	106.67	107.85	104.79	106.22	106.22	-0.52%	1,312
Sep 30, 2026	105.21	108.29	104.55	106.77	106.77	0.65%	29,238
Sep 29, 2026	108.67	108.67	105.09	106.08	106.08	-1.81%	655
Sep 28, 2026	107.40	108.78	105.70	108.04	108.04	-0.30%	1,348
Sep 25, 2026	108.58	108.96	106.48	108.37	108.37	0.28%	304
Sep 24, 2026	108.00	110.74	107.05	108.07	108.07	-1.43%	666
Sep 23, 2026	109.30	110.58	106.75	109.64	109.64	-0.02%	99,323
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