LON:0R3T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	44.17	44.88	43.70	44.40	44.40	0.43%	780,011
Sep 1, 2026	44.75	44.86	42.91	44.21	44.21	-0.16%	2,051,887
Aug 31, 2026	44.35	44.50	44.20	44.28	44.28	0.35%	921,756
Aug 28, 2026	43.97	44.53	43.54	44.13	44.13	0.94%	275,895
Aug 27, 2026	43.87	43.98	43.21	43.72	43.72	-0.41%	1,035,971
Aug 26, 2026	43.51	44.08	43.34	43.89	43.89	1.56%	497,598
Aug 25, 2026	43.21	43.46	42.62	43.22	43.22	0.79%	1,153,489
Aug 24, 2026	42.61	43.21	42.44	42.88	42.88	0.89%	286,289
Aug 21, 2026	42.77	42.96	42.16	42.50	42.50	-0.30%	1,436,932
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