LON:0R3I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	103.60	103.80	103.35	103.40	103.40	0.63%	7,027
May 12, 2026	104.30	105.10	102.70	102.75	102.75	-1.96%	31,688
May 11, 2026	102.45	106.25	102.45	104.80	104.80	2.87%	74,310
May 8, 2026	103.45	103.45	101.10	101.88	101.88	-1.33%	57,020
May 7, 2026	103.35	104.70	102.40	103.25	103.25	2.74%	191,012
May 6, 2026	106.85	108.90	100.50	100.50	100.50	-13.59%	258,764
May 5, 2026	118.05	118.85	115.60	116.30	116.30	-2.31%	32,650
May 1, 2026	119.05	119.05	119.05	119.05	119.05	-	-
Apr 30, 2026	119.05	120.50	119.05	119.05	119.05	-1.12%	73,881
Apr 29, 2026	118.45	120.90	118.45	120.40	120.40	0.63%	31,412
Apr 28, 2026	119.65	120.20	118.20	119.65	119.65	-1.44%	93,314
Apr 27, 2026	121.40	122.10	119.50	121.40	121.40	0.08%	92,932
Apr 24, 2026	121.30	121.70	120.30	121.30	121.30	0.50%	46,399
Apr 23, 2026	117.80	121.80	117.80	120.70	120.70	1.90%	79,456
Apr 22, 2026	116.90	118.90	116.70	118.45	118.45	0.64%	105,473
Apr 21, 2026	119.45	119.45	116.60	117.70	117.70	-1.05%	13,705
Apr 20, 2026	120.70	120.90	118.50	118.95	118.95	-	38,386
Apr 17, 2026	122.75	123.35	118.80	118.95	118.95	-4.38%	39,714
Apr 16, 2026	126.35	126.35	124.00	124.40	124.40	-1.11%	771,394
Apr 15, 2026	124.10	126.50	124.10	125.80	125.80	1.74%	54,888
Apr 14, 2026	125.80	126.20	122.60	123.65	123.65	-8.71%	74,703
Apr 13, 2026	135.45	137.20	134.40	135.45	135.45	0.59%	2,580
Apr 10, 2026	134.65	135.80	134.65	134.65	134.65	0.37%	9,164
Apr 9, 2026	134.25	136.60	134.10	134.15	134.15	0.64%	24,008
Apr 8, 2026	133.50	134.23	131.30	133.30	133.30	0.60%	23,710
Apr 7, 2026	130.05	133.60	130.05	132.50	132.50	0.30%	13,956
Apr 2, 2026	132.10	132.10	132.10	132.10	132.10	-	-
Apr 1, 2026	132.30	133.80	131.00	132.10	132.10	-	4,972
Mar 31, 2026	130.05	132.20	128.90	132.10	132.10	3.20%	439,182
Mar 30, 2026	122.45	129.60	122.45	128.00	128.00	4.70%	3,177
Mar 27, 2026	124.00	124.00	120.40	122.25	122.25	0.16%	9,167
Mar 26, 2026	120.40	123.30	120.30	122.05	122.05	-	13,812
Mar 25, 2026	120.30	122.05	120.00	122.05	122.05	3.39%	10,086
Mar 24, 2026	116.70	118.90	116.70	118.05	118.05	0.13%	2,952
Mar 23, 2026	114.95	118.50	113.90	117.90	117.90	2.30%	11,517
Mar 20, 2026	119.15	119.35	115.00	115.25	115.25	-1.58%	903,327
Mar 19, 2026	115.55	118.70	115.30	117.10	117.10	-0.43%	7,882
Mar 18, 2026	117.60	119.00	116.90	117.60	117.60	0.77%	2,064
Mar 17, 2026	116.70	117.50	116.10	116.70	116.70	-0.34%	33,226
Mar 16, 2026	118.85	119.60	116.80	117.10	117.10	-2.50%	13,970
Mar 13, 2026	118.45	120.90	118.00	120.10	120.10	0.54%	1,480
Mar 12, 2026	119.55	120.20	118.60	119.45	119.45	0.42%	914
Mar 11, 2026	117.40	119.90	116.65	118.95	118.95	1.23%	10,803
Mar 10, 2026	115.85	118.60	115.85	117.50	117.50	2.66%	2,370
Mar 9, 2026	114.45	114.90	113.90	114.45	114.45	-2.01%	2,748
Mar 6, 2026	118.45	118.60	116.80	116.80	116.80	-2.54%	1,150
Mar 5, 2026	118.25	119.90	118.25	119.85	119.85	2.35%	347
Mar 4, 2026	115.55	118.30	115.55	117.10	117.10	1.25%	234,036
Mar 3, 2026	118.85	118.85	115.00	115.65	115.65	-4.10%	2,356
Mar 2, 2026	120.70	120.70	119.90	120.60	120.60	-1.75%	6,117