LON:0R3T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.73	38.11	36.39	37.99	37.99	1.89%	1,032,030
Jun 1, 2026	37.01	37.55	36.93	37.29	37.28	0.98%	1,359,462
May 29, 2026	36.88	37.10	36.06	36.92	36.92	0.15%	1,441,124
May 28, 2026	36.96	38.13	36.57	36.87	36.87	-1.56%	770,607
May 27, 2026	37.57	37.71	36.51	37.45	37.45	0.19%	2,994,047
May 26, 2026	37.55	37.71	37.27	37.38	37.38	1.27%	744,326
May 22, 2026	37.26	38.39	36.79	36.91	36.91	-0.44%	1,082,041
May 21, 2026	37.07	38.19	36.56	37.08	37.08	2.62%	1,551,906
May 20, 2026	36.34	37.10	35.98	36.13	36.13	-1.02%	2,615,988
May 19, 2026	36.44	37.70	36.14	36.50	36.50	1.51%	784,765
May 18, 2026	35.69	37.06	35.60	35.96	35.96	-0.03%	1,305,264
May 15, 2026	36.41	36.44	35.59	35.97	35.97	-0.69%	12,240,370
May 14, 2026	36.22	36.22	36.22	36.22	36.22	2.09%	10,361,780
May 13, 2026	35.41	36.23	34.39	35.48	35.48	1.75%	682,944
May 12, 2026	34.93	35.00	34.40	34.87	34.87	-0.58%	1,132,873
May 11, 2026	35.15	35.48	35.00	35.08	35.08	0.43%	492,587
May 8, 2026	34.68	35.19	34.61	34.92	34.92	-0.36%	9,932,288
May 7, 2026	35.38	35.61	34.94	35.05	35.05	-1.69%	12,147,240
May 6, 2026	34.79	35.95	33.80	35.65	35.65	4.22%	500,523
May 5, 2026	34.04	34.60	33.15	34.21	34.21	0.05%	1,202,648
May 4, 2026	34.00	35.28	33.96	34.19	34.19	1.38%	17,553,090
Apr 30, 2026	33.75	34.58	33.58	33.73	33.73	-1.84%	1,320,710
Apr 29, 2026	34.66	35.24	34.34	34.36	34.36	3.02%	1,578,984
Apr 28, 2026	33.18	33.92	32.30	33.35	33.35	0.61%	1,597,955
Apr 27, 2026	32.53	33.15	32.48	33.15	33.15	1.91%	602,958
Apr 24, 2026	32.31	32.66	31.42	32.53	32.53	0.45%	2,335,707
Apr 23, 2026	33.09	34.07	32.24	32.38	32.38	-3.44%	8,172,466
Apr 22, 2026	33.46	34.31	33.13	33.53	33.53	0.11%	714,567
Apr 21, 2026	33.34	33.68	33.26	33.50	33.50	1.13%	1,021,002
Apr 20, 2026	34.13	34.37	33.76	33.98	33.12	-1.35%	29,111,770
Apr 17, 2026	33.60	34.59	32.95	34.44	33.57	1.88%	3,407,101
Apr 16, 2026	33.88	34.50	33.21	33.81	32.96	0.35%	753,563
Apr 15, 2026	33.45	34.11	33.38	33.69	32.84	1.06%	13,093,910
Apr 14, 2026	33.31	34.28	32.93	33.34	32.50	1.67%	12,196,910
Apr 13, 2026	32.45	33.13	31.32	32.79	31.96	0.02%	1,739,004
Apr 10, 2026	32.83	33.01	32.46	32.78	31.96	1.39%	3,227,677
Apr 9, 2026	32.51	32.59	32.15	32.34	31.52	-0.22%	2,900,350
Apr 8, 2026	32.52	33.40	31.16	32.41	31.59	3.37%	1,405,283
Apr 7, 2026	31.72	33.09	31.10	31.35	30.56	0.29%	1,028,258
Apr 2, 2026	30.75	31.92	30.75	31.26	30.47	-0.94%	1,521,368
Apr 1, 2026	31.57	32.00	31.52	31.55	30.76	2.82%	8,259,104
Mar 31, 2026	29.63	30.79	29.60	30.69	29.92	4.70%	1,377,650
Mar 30, 2026	29.09	30.48	28.77	29.31	28.57	0.01%	2,075,917
Mar 27, 2026	29.62	30.67	29.16	29.31	28.57	-0.76%	742,467
Mar 26, 2026	29.93	30.00	29.53	29.53	28.79	-2.06%	897,600
Mar 25, 2026	29.76	30.31	29.70	30.16	29.40	3.16%	211,576
Mar 24, 2026	29.40	30.16	28.68	29.23	28.50	-0.62%	2,705,692
Mar 23, 2026	28.48	30.02	27.88	29.42	28.67	0.18%	5,374,925
Mar 20, 2026	29.55	30.01	28.57	29.36	28.62	0.28%	8,849,220
Mar 19, 2026	29.59	29.62	29.07	29.28	28.54	-2.59%	2,835,118