LON:0R3I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	99.23	101.40	99.00	101.31	101.31	2.68%	80,559
Sep 3, 2026	97.70	99.45	97.55	98.66	98.66	1.05%	39,235
Sep 2, 2026	97.08	98.15	96.75	97.64	97.64	0.19%	40,199
Sep 1, 2026	96.30	97.45	96.45	97.45	97.45	1.30%	30,203
Aug 31, 2026	98.45	98.45	96.03	96.20	96.20	-2.19%	59,511
Aug 28, 2026	96.95	99.20	96.55	98.35	98.35	1.34%	13,192
Aug 27, 2026	97.23	98.36	96.85	97.05	97.05	0.18%	2,959
Aug 26, 2026	99.03	98.10	96.30	96.87	96.87	-2.24%	61,490
Aug 25, 2026	96.65	99.40	98.20	99.10	99.09	2.69%	42,204
Aug 24, 2026	97.08	97.50	95.70	96.50	96.50	-0.15%	6,190
Aug 21, 2026	97.43	97.40	96.13	96.64	96.64	-0.05%	9,000
Aug 20, 2026	95.18	96.80	94.85	96.69	96.69	2.28%	40,513
Aug 19, 2026	95.03	95.15	94.20	94.53	94.53	-2.71%	6,862
Aug 18, 2026	99.03	98.25	95.88	97.17	97.17	-1.20%	4,146
Aug 17, 2026	98.85	99.50	97.80	98.35	98.34	-0.22%	9,892
Aug 14, 2026	98.28	99.00	97.10	98.56	98.56	0.34%	7,342
Aug 13, 2026	94.50	98.70	97.20	98.23	98.23	1.43%	6,523
Aug 12, 2026	95.83	97.40	96.00	96.85	96.85	1.88%	380,910
Aug 11, 2026	93.83	95.70	93.90	95.07	95.07	2.11%	2,737
Aug 10, 2026	92.50	93.65	92.70	93.10	93.10	-0.72%	3,470
Aug 7, 2026	93.28	94.55	92.75	93.77	93.77	0.71%	43,366
Aug 6, 2026	93.48	93.50	92.60	93.11	93.11	-0.85%	62,185
Aug 5, 2026	93.03	94.20	92.85	93.91	93.91	0.83%	8,364
Aug 4, 2026	93.48	93.45	92.80	93.13	93.13	2.31%	12,623
Aug 3, 2026	91.58	91.55	90.95	91.03	91.03	-2.11%	9,102
Jul 31, 2026	93.18	93.20	91.60	92.99	92.99	0.81%	11,863
Jul 30, 2026	91.28	92.55	90.80	92.24	92.24	0.72%	62,117
Jul 29, 2026	93.23	92.65	90.65	91.58	91.58	-1.83%	19,740
Jul 28, 2026	94.95	93.68	92.43	93.29	93.29	-1.21%	21,692
Jul 27, 2026	95.63	95.28	93.85	94.43	94.43	-1.80%	7,329
Jul 24, 2026	96.55	96.35	95.55	96.17	96.17	-1.47%	6,927
Jul 23, 2026	97.03	98.03	96.05	97.60	97.60	0.21%	7,031
Jul 22, 2026	100.20	98.15	96.65	97.40	97.40	0.31%	16,589
Jul 21, 2026	96.40	97.70	96.15	97.10	97.10	-0.26%	18,812
Jul 20, 2026	96.80	97.63	96.70	97.35	97.35	-0.15%	947
Jul 17, 2026	96.55	97.50	96.55	97.50	97.50	0.78%	16,409
Jul 16, 2026	99.55	97.70	96.35	96.75	96.75	-1.78%	6,736
Jul 15, 2026	97.23	98.55	96.85	98.50	98.50	1.65%	6,345
Jul 14, 2026	95.38	97.18	95.35	96.90	96.90	1.10%	3,410
Jul 13, 2026	95.33	96.03	95.03	95.85	95.85	0.52%	48,663
Jul 10, 2026	96.45	96.45	95.10	95.35	95.35	-1.39%	5,217
Jul 9, 2026	96.65	97.20	95.70	96.69	96.69	1.19%	12,673
Jul 8, 2026	96.80	96.80	94.65	95.56	95.56	-1.18%	24,164
Jul 7, 2026	97.18	97.00	96.40	96.71	96.70	-0.63%	58,703
Jul 6, 2026	99.65	99.90	96.95	97.32	97.32	-2.56%	14,415
Jul 3, 2026	100.80	101.00	99.30	99.88	99.88	2.78%	12,843
Jul 2, 2026	96.00	98.05	96.70	97.17	97.17	1.03%	16,536
Jul 1, 2026	96.90	97.38	96.19	96.19	96.19	-1.80%	25,196
Jun 30, 2026	95.73	98.20	96.70	97.95	97.95	2.07%	24,819
Jun 29, 2026	94.95	96.50	95.00	95.97	95.97	2.38%	13,454