LON:0R3T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	41.99	42.12	41.89	42.06	-	0.16%	18,237
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
Jun 12, 2026	37.89	38.91	37.82	38.90	38.90	3.02%	1,589,776
Jun 11, 2026	37.68	38.41	37.48	37.76	37.76	1.02%	1,135,705
Jun 10, 2026	37.97	39.13	37.19	37.38	37.38	-2.35%	21,972,250
Jun 9, 2026	38.07	38.78	37.92	38.28	38.28	1.15%	3,079,530
Jun 8, 2026	37.33	38.05	37.02	37.85	37.85	0.04%	980,567
Jun 5, 2026	37.57	37.96	37.28	37.83	37.83	1.36%	3,008,043
Jun 4, 2026	37.56	38.34	36.37	37.32	37.32	-0.30%	797,629
Jun 3, 2026	37.83	37.85	37.34	37.44	37.44	-1.46%	1,066,729
Jun 2, 2026	37.73	38.11	36.39	37.99	37.99	1.89%	1,249,741
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