LON:0R3I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	124.10	126.50	125.05	125.79	125.79	1.41%	54,888
Apr 14, 2026	125.80	126.20	122.60	124.04	124.04	-7.71%	74,704
Apr 13, 2026	135.45	137.20	134.40	134.40	134.40	-0.81%	2,580
Apr 10, 2026	134.65	135.80	135.20	135.50	135.50	0.37%	9,164
Apr 9, 2026	134.25	136.60	134.10	135.00	135.00	0.57%	24,009
Apr 8, 2026	133.50	134.23	131.30	134.23	134.23	1.64%	23,710
Apr 7, 2026	130.05	133.60	130.80	132.06	132.06	-0.03%	13,956
Apr 2, 2026	132.10	132.10	132.10	132.10	132.10	-1.27%	-
Apr 1, 2026	132.30	133.80	131.00	133.80	133.80	1.36%	4,972
Mar 31, 2026	130.05	132.20	128.90	132.00	132.00	1.85%	439,182
Mar 30, 2026	122.45	129.60	122.90	129.60	129.60	5.84%	3,177
Mar 27, 2026	124.00	123.20	120.40	122.45	122.45	-0.32%	9,167
Mar 26, 2026	120.40	123.30	120.30	122.85	122.85	1.45%	13,812
Mar 25, 2026	120.30	121.80	120.00	121.10	121.10	1.85%	10,086
Mar 24, 2026	116.70	118.90	116.90	118.90	118.90	0.34%	2,952
Mar 23, 2026	114.95	118.50	113.90	118.50	118.50	2.54%	10,826
Mar 20, 2026	119.15	119.35	115.00	115.57	115.57	-2.19%	903,327
Mar 19, 2026	115.55	118.70	115.30	118.15	118.15	1.07%	7,883