LON:0R3T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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