LON:0R3I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	96.15	95.78	93.48	93.74	93.73	-2.69%	41,422
Jun 25, 2026	95.63	96.58	95.05	96.33	96.33	1.47%	5,442
Jun 24, 2026	96.00	95.38	94.70	94.93	94.93	-1.68%	11,368
Jun 23, 2026	97.98	98.10	95.85	96.55	96.55	-1.70%	29,067
Jun 22, 2026	97.78	98.58	97.65	98.22	98.22	0.69%	8,376
Jun 19, 2026	96.10	98.00	97.15	97.55	97.55	1.89%	178,346
Jun 18, 2026	96.65	96.35	95.45	95.74	95.74	-0.25%	13,685
Jun 17, 2026	97.38	96.55	95.10	95.98	95.98	-1.23%	10,667
Jun 16, 2026	98.55	98.50	96.50	97.17	97.17	-1.16%	7,105
Jun 15, 2026	99.83	100.10	97.65	98.31	98.31	-1.04%	43,514
Jun 12, 2026	97.08	100.20	98.55	99.35	99.35	0.91%	11,894
Jun 11, 2026	99.33	99.55	98.35	98.45	98.45	-1.18%	55,284
Jun 10, 2026	100.30	100.60	98.80	99.63	99.63	-2.52%	11,605
Jun 9, 2026	104.30	105.00	99.55	102.20	102.20	-2.48%	24,391
Jun 8, 2026	103.75	105.00	103.70	104.80	104.80	0.12%	664,634
Jun 5, 2026	102.48	105.70	103.60	104.68	104.68	1.63%	100,398
Jun 4, 2026	104.00	103.80	102.90	103.00	103.00	-1.72%	12,762
Jun 3, 2026	104.20	104.90	104.30	104.80	104.80	0.96%	2,721
Jun 2, 2026	104.00	104.80	103.80	103.80	103.80	-0.67%	31,748
Jun 1, 2026	102.95	105.80	103.50	104.50	104.50	0.36%	57,003
May 29, 2026	104.40	104.95	103.30	104.13	104.13	-0.42%	34,759
May 28, 2026	105.30	105.90	103.90	104.56	104.56	-0.70%	18,061
May 27, 2026	106.55	106.65	105.00	105.30	105.30	-0.61%	15,229
May 26, 2026	106.15	106.70	105.70	105.95	105.95	-0.21%	44,471
May 22, 2026	107.25	107.40	105.80	106.18	106.18	-1.51%	15,849
May 21, 2026	106.45	107.80	106.40	107.80	107.80	1.01%	4,445
May 20, 2026	105.40	107.00	105.10	106.73	106.73	-0.36%	811,292
May 19, 2026	105.00	107.35	105.40	107.11	107.11	1.82%	41,548
May 18, 2026	103.85	106.20	103.00	105.20	105.20	0.57%	9,471
May 15, 2026	104.50	105.05	103.85	104.60	104.60	1.60%	30,999
May 14, 2026	102.95	102.95	102.95	102.95	102.95	-1.01%	-
May 13, 2026	102.95	104.20	103.35	104.00	104.00	-0.48%	16,264
May 12, 2026	104.30	105.10	102.70	104.50	104.50	-0.29%	31,335
May 11, 2026	102.45	106.25	103.00	104.80	104.80	2.78%	74,310
May 8, 2026	103.45	102.40	101.10	101.96	101.96	-1.50%	57,020
May 7, 2026	103.35	104.70	102.40	103.51	103.51	2.49%	191,013
May 6, 2026	106.85	108.90	101.00	101.00	101.00	-14.98%	149,237
May 5, 2026	118.05	118.85	115.60	118.80	118.80	-0.91%	32,651
May 4, 2026	119.30	120.20	118.60	119.89	119.89	0.71%	8,444
Apr 30, 2026	119.05	120.50	119.80	119.05	119.05	-0.13%	73,881
Apr 29, 2026	118.45	120.90	118.50	119.20	119.20	0.25%	31,413
Apr 28, 2026	119.65	120.20	118.20	118.90	118.90	-2.35%	90,685
Apr 27, 2026	121.40	122.10	119.50	121.77	121.77	0.80%	92,542
Apr 24, 2026	121.30	121.70	120.30	120.80	120.80	-0.41%	34,002
Apr 23, 2026	117.80	121.80	119.10	121.30	121.30	2.88%	79,456
Apr 22, 2026	116.90	118.90	116.70	117.90	117.90	0.92%	105,472
Apr 21, 2026	119.45	118.30	116.60	116.83	116.83	-2.19%	13,705
Apr 20, 2026	120.70	120.90	118.50	119.44	119.44	-1.73%	38,001
Apr 17, 2026	122.75	123.35	118.80	121.55	121.55	-2.92%	39,715
Apr 16, 2026	126.35	126.30	124.00	125.20	125.20	-0.47%	771,394