LON:0R3T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	40.90	41.25	40.58	40.94	40.94	0.71%	1,086,736
Nov 10, 2026	40.37	40.99	40.25	40.65	40.65	1.71%	879,439
Nov 9, 2026	39.32	40.09	39.00	39.96	39.96	1.06%	544,435
Nov 6, 2026	39.65	40.50	39.21	39.54	39.54	-2.62%	267,832
Nov 5, 2026	41.56	41.71	39.26	40.60	40.60	-1.64%	821,456
Nov 4, 2026	39.57	41.34	39.09	41.28	41.28	4.59%	605,226
Nov 3, 2026	39.52	40.10	39.39	39.47	39.47	-0.80%	208,340
Nov 2, 2026	39.44	39.88	38.75	39.79	39.79	1.51%	775,067
Oct 30, 2026	39.65	40.02	38.94	39.20	39.20	0.77%	60,847
Oct 29, 2026	38.80	39.98	38.36	38.90	38.90	0.78%	3,875,869
Oct 28, 2026	38.02	41.17	37.55	38.60	38.60	0.26%	166,324
Oct 27, 2026	38.34	38.96	38.07	38.50	38.50	-0.39%	142,364
Oct 26, 2026	38.44	38.73	38.35	38.65	38.65	0.95%	959,131
Oct 23, 2026	38.51	39.06	37.95	38.29	38.29	-0.27%	2,842,629
Oct 22, 2026	39.14	39.33	38.39	38.39	38.39	-2.91%	835,475
Oct 21, 2026	39.18	39.56	38.89	39.54	39.54	2.57%	2,773,422
Oct 20, 2026	38.94	39.34	38.42	38.55	38.55	-0.96%	361,415
Oct 19, 2026	39.36	39.46	38.82	38.93	38.93	-1.78%	1,797,596
Oct 16, 2026	39.38	39.84	39.25	39.63	39.63	0.53%	115,328
Oct 15, 2026	39.25	39.75	38.79	39.42	39.42	-1.65%	848,559
Oct 14, 2026	39.94	40.16	39.34	40.08	40.08	-0.09%	943,411
Oct 13, 2026	40.08	40.76	39.89	40.12	40.12	0.26%	146,356
Oct 12, 2026	40.17	40.27	39.78	40.01	40.01	0.33%	729,078
Oct 9, 2026	39.15	39.92	39.02	39.88	39.88	2.47%	422,290
Oct 8, 2026	39.13	39.31	38.89	38.92	38.92	-1.05%	427,606
Oct 7, 2026	40.25	40.69	38.99	39.33	39.33	-3.39%	1,840,703
Oct 6, 2026	40.07	40.79	39.90	40.71	40.71	1.78%	71,050
Oct 5, 2026	39.52	40.07	39.38	40.00	40.00	1.18%	1,374,443
Oct 2, 2026	39.24	39.77	38.80	39.53	39.53	1.20%	293,429
Oct 1, 2026	39.91	40.29	38.93	39.06	39.06	-3.05%	749,144
Sep 30, 2026	40.71	40.99	40.11	40.29	40.29	-0.67%	771,390
Sep 29, 2026	40.63	41.16	40.37	40.56	40.56	-0.24%	377,564
Sep 28, 2026	41.05	41.29	40.59	40.66	40.66	-0.16%	171,690
Sep 25, 2026	40.21	41.21	40.10	40.73	40.73	3.31%	946,314
Sep 24, 2026	38.94	39.42	38.56	39.42	39.42	-0.86%	277,123
Sep 23, 2026	40.69	40.91	39.58	39.76	39.76	-1.62%	420,847
Sep 22, 2026	41.78	42.28	40.07	40.42	40.42	-3.43%	274,819
Sep 21, 2026	41.98	42.42	41.65	41.85	41.85	0.72%	374,316
Sep 18, 2026	41.80	42.42	41.54	41.55	41.55	-0.77%	2,946,951
Sep 17, 2026	41.88	42.40	41.51	41.87	41.87	-0.42%	639,091
Sep 16, 2026	41.56	42.24	41.41	42.05	42.05	0.44%	1,461,216
Sep 15, 2026	42.09	43.36	40.92	41.87	41.87	-3.48%	3,475,919
Sep 14, 2026	44.55	44.96	43.29	43.38	43.38	-2.67%	451,694
Sep 11, 2026	44.01	44.88	43.86	44.57	44.57	0.60%	509,626
Sep 10, 2026	44.62	45.49	43.71	44.30	44.30	-0.59%	1,087,391
Sep 9, 2026	44.74	44.85	44.27	44.56	44.56	-0.02%	1,634,235
Sep 8, 2026	44.54	45.04	44.06	44.57	44.57	0.35%	964,901
Sep 7, 2026	44.64	44.80	44.12	44.42	44.42	-0.88%	5,286,521
Sep 4, 2026	44.74	44.95	44.45	44.81	44.81	0.92%	495,122
Sep 3, 2026	44.67	45.32	43.98	44.40	44.40	-	2,066,017