LON:0R5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	6.27	6.27	6.22	6.26	6.26	0.56%	1,799
Aug 10, 2026	6.32	6.30	6.22	6.22	6.22	-1.58%	5,446
Aug 7, 2026	6.45	6.40	6.32	6.32	6.32	-2.47%	13,067
Aug 6, 2026	6.42	6.48	6.48	6.48	6.48	0.15%	4,208
Aug 5, 2026	6.31	6.47	6.41	6.47	6.47	1.49%	9,847
Aug 4, 2026	6.32	6.38	6.23	6.38	6.38	0.91%	14,325
Aug 3, 2026	6.24	6.33	6.27	6.32	6.32	0.92%	4,349
Jul 31, 2026	6.34	6.27	6.25	6.26	6.26	-0.71%	5,036
Jul 30, 2026	6.30	6.36	6.30	6.31	6.31	0.48%	2,286
Jul 29, 2026	6.17	6.33	6.22	6.28	6.28	3.04%	6,460
Jul 28, 2026	6.24	6.23	6.09	6.09	6.09	-1.85%	20,204
Jul 27, 2026	6.17	6.21	6.21	6.21	6.21	2.06%	150
Jul 24, 2026	6.07	6.11	6.08	6.08	6.08	-	1,500
Jul 23, 2026	6.13	6.17	6.06	6.08	6.08	-1.22%	3,976
Jul 22, 2026	6.22	6.16	6.03	6.16	6.16	-0.57%	6,699
Jul 21, 2026	6.16	6.22	6.19	6.19	6.19	-0.04%	7,260
Jul 20, 2026	6.15	6.22	6.19	6.19	6.19	-0.04%	3,428
Jul 17, 2026	6.21	6.22	6.18	6.20	6.20	0.49%	2,990
Jul 16, 2026	6.17	6.23	6.17	6.17	6.17	-0.72%	1,363
Jul 15, 2026	6.16	6.21	6.11	6.21	6.21	1.14%	4,252
Jul 14, 2026	6.17	6.15	6.09	6.14	6.14	-0.97%	5,216
Jul 13, 2026	6.18	6.20	6.20	6.20	6.20	0.24%	1,500
Jul 10, 2026	6.23	6.19	6.17	6.19	6.19	-0.40%	1,177
Jul 9, 2026	6.23	6.21	6.17	6.21	6.21	-0.40%	3,388
Jul 8, 2026	6.28	6.26	6.18	6.24	6.24	-1.03%	5,399
Jul 7, 2026	6.28	6.41	6.28	6.30	6.30	0.16%	18,015
Jul 6, 2026	6.26	6.30	6.25	6.29	6.29	0.80%	11,810
Jul 3, 2026	6.21	6.25	6.16	6.24	6.24	1.71%	9,220
Jul 2, 2026	6.06	6.14	6.00	6.14	6.14	0.99%	2,063
Jul 1, 2026	6.03	6.08	5.91	6.08	6.08	0.50%	10,611
Jun 30, 2026	6.11	6.08	6.00	6.05	6.05	-	3,594
Jun 29, 2026	6.17	6.19	6.05	6.05	6.05	-2.81%	3,171
Jun 26, 2026	6.24	6.23	6.11	6.22	6.22	0.08%	11,020
Jun 25, 2026	6.25	6.22	6.22	6.22	6.22	-0.16%	250
Jun 24, 2026	6.15	6.23	6.05	6.23	6.23	1.88%	60,828
Jun 23, 2026	6.32	6.26	6.05	6.11	6.11	-3.63%	101,988
Jun 22, 2026	5.41	6.35	6.24	6.34	6.34	0.79%	15,629
Jun 19, 2026	6.19	6.46	6.26	6.43	6.29	3.21%	53,140
Jun 18, 2026	6.33	6.42	6.09	6.23	6.09	-1.58%	125,230
Jun 17, 2026	6.34	6.38	6.31	6.33	6.19	-0.55%	13,041
Jun 16, 2026	6.39	6.40	6.34	6.37	6.23	-0.47%	31,679
Jun 15, 2026	6.33	6.45	6.33	6.40	6.26	-0.08%	81,107
Jun 12, 2026	6.30	6.40	6.26	6.40	6.26	2.73%	19,904
Jun 11, 2026	6.16	6.23	6.13	6.23	6.09	1.71%	25,238
Jun 10, 2026	6.11	6.18	6.10	6.13	5.99	0.16%	13,449
Jun 9, 2026	6.06	6.20	6.07	6.12	5.98	1.07%	74,638
Jun 8, 2026	6.00	6.08	5.96	6.05	5.92	0.41%	43,756
Jun 5, 2026	5.95	6.03	5.92	6.03	5.89	0.92%	27,035
Jun 4, 2026	5.95	6.02	5.93	5.97	5.84	-0.25%	33,492
Jun 3, 2026	5.87	5.99	5.90	5.99	5.85	0.93%	84,496