LON:0R3T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.24	42.96	42.16	42.73	42.73	0.22%	922,882
Aug 20, 2026	42.57	42.94	42.22	42.63	42.63	-0.60%	259,932
Aug 19, 2026	42.93	43.62	42.65	42.89	42.89	-0.42%	949,981
Aug 18, 2026	43.36	43.60	43.02	43.07	43.07	-0.88%	1,442,205
Aug 17, 2026	43.42	44.32	43.33	43.45	43.45	-0.41%	1,066,485
Aug 14, 2026	43.60	43.73	43.37	43.63	43.63	-0.88%	11,486,191
Aug 13, 2026	43.87	44.03	43.49	44.02	44.02	0.85%	22,717,580
Aug 12, 2026	43.71	44.05	43.35	43.65	43.65	-0.06%	11,255,396
Aug 11, 2026	43.84	44.46	43.40	43.68	43.68	-0.29%	1,032,948
Aug 10, 2026	43.47	43.84	43.24	43.80	43.80	0.90%	1,447,727
Aug 7, 2026	42.80	43.60	42.72	43.42	43.42	0.30%	548,288
Aug 6, 2026	43.45	43.65	43.01	43.29	43.29	0.86%	760,012
Aug 5, 2026	43.60	43.85	42.27	42.92	42.92	-1.15%	1,971,681
Aug 4, 2026	42.80	43.65	42.34	43.42	43.42	2.03%	1,242,074
Aug 3, 2026	42.82	42.97	42.39	42.55	42.55	-0.07%	664,690
Jul 31, 2026	42.92	43.45	42.55	42.58	42.58	-0.23%	926,925
Jul 30, 2026	42.37	43.45	41.90	42.68	42.68	-0.34%	1,598,426
Jul 29, 2026	42.47	43.98	42.44	42.82	42.82	0.63%	1,479,533
Jul 28, 2026	42.99	43.04	42.06	42.55	42.55	-1.00%	1,588,950
Jul 27, 2026	42.81	43.27	41.83	42.99	42.98	1.63%	661,126
Jul 24, 2026	42.13	42.60	41.98	42.30	42.30	-0.85%	436,577
Jul 23, 2026	42.95	42.98	41.95	42.66	42.66	-0.63%	1,243,670
Jul 22, 2026	42.56	43.11	41.73	42.93	42.93	1.08%	1,074,113
Jul 21, 2026	42.13	42.62	42.05	42.47	42.47	0.97%	1,185,995
Jul 20, 2026	42.43	42.71	41.77	42.07	42.07	-1.28%	1,566,632
Jul 17, 2026	42.92	43.36	41.98	42.61	42.61	-3.61%	325,585
Jul 16, 2026	44.20	44.33	43.08	44.21	44.21	-	766,816
Jul 15, 2026	43.95	44.44	43.45	44.21	44.21	4.84%	925,831
Jul 14, 2026	42.15	43.84	42.05	42.17	42.17	0.28%	2,132,494
Jul 13, 2026	42.00	42.28	41.89	42.05	42.05	0.14%	164,628
Jul 10, 2026	41.92	42.22	41.76	41.99	41.99	0.53%	963,718
Jul 9, 2026	41.55	41.98	41.19	41.77	41.77	0.25%	860,104
Jul 8, 2026	41.55	41.75	40.89	41.67	41.67	-0.18%	862,852
Jul 7, 2026	41.94	42.08	41.61	41.75	41.75	-0.32%	964,170
Jul 6, 2026	41.23	41.94	41.21	41.88	41.88	1.67%	5,064,069
Jul 3, 2026	41.15	41.38	39.41	41.19	41.19	0.23%	2,574,309
Jul 2, 2026	40.40	41.48	40.30	41.10	41.10	2.60%	3,119,902
Jul 1, 2026	40.02	40.27	38.95	40.06	40.06	-0.25%	920,062
Jun 30, 2026	40.17	40.88	39.26	40.16	40.16	0.46%	1,038,031
Jun 29, 2026	39.87	40.11	39.69	39.98	39.98	-0.25%	449,418
Jun 26, 2026	40.31	40.99	39.58	40.08	40.08	-1.76%	5,731,780
Jun 25, 2026	40.33	41.00	40.25	40.80	40.79	1.07%	2,971,829
Jun 24, 2026	40.73	40.80	40.16	40.36	40.36	-1.48%	8,655,858
Jun 23, 2026	40.93	42.19	40.19	40.97	40.97	-0.57%	5,575,620
Jun 22, 2026	40.98	41.41	40.75	41.20	41.20	1.75%	3,298,873
Jun 19, 2026	40.45	41.00	39.68	40.50	40.50	-0.62%	18,127,560
Jun 18, 2026	40.52	41.06	40.37	40.75	40.75	1.61%	4,336,170
Jun 17, 2026	40.23	40.46	39.93	40.10	40.10	-0.04%	3,351,455
Jun 16, 2026	39.57	40.35	39.51	40.12	40.12	1.57%	2,282,130
Jun 15, 2026	39.40	39.66	39.26	39.50	39.50	1.54%	1,282,032