LON:0R5Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.73	44.73	44.73	44.73	44.73	-0.11%	-
Mar 26, 2026	44.78	44.78	44.78	44.78	44.78	-1.76%	-
Mar 25, 2026	45.58	45.58	45.58	45.58	45.58	2.01%	-
Mar 24, 2026	44.68	44.68	44.68	44.68	44.68	0.11%	-
Mar 23, 2026	44.63	44.63	44.63	44.63	44.63	-1.05%	-
Mar 20, 2026	45.10	45.10	45.10	45.10	45.10	1.58%	-
Mar 19, 2026	44.40	44.40	44.40	44.40	44.40	-0.28%	-
Mar 18, 2026	44.53	44.53	44.53	44.53	44.53	4.64%	-
Mar 17, 2026	44.20	42.55	42.55	42.55	42.55	2.53%	114
Mar 16, 2026	41.05	41.50	41.50	41.50	41.50	0.48%	238
Mar 13, 2026	41.30	41.30	41.30	41.30	41.30	0.49%	-
Mar 12, 2026	39.45	41.10	39.85	41.10	41.10	4.58%	736
Mar 11, 2026	39.40	39.30	39.30	39.30	39.30	-2.00%	412
Mar 10, 2026	40.10	40.10	40.10	40.10	40.10	-1.29%	-
Mar 9, 2026	40.63	40.63	40.63	40.63	40.63	1.56%	-
Mar 6, 2026	40.00	40.00	40.00	40.00	40.00	0.19%	-
Mar 5, 2026	39.93	39.93	39.93	39.93	39.93	1.33%	-
Mar 4, 2026	40.15	39.40	39.40	39.40	39.40	-0.94%	41
Mar 3, 2026	39.78	39.78	39.78	39.78	39.78	0.06%	-
Mar 2, 2026	39.45	39.75	39.75	39.75	39.75	0.57%	2,000
Feb 27, 2026	39.53	39.53	39.53	39.53	39.53	-0.13%	-
Feb 26, 2026	39.58	39.58	39.58	39.58	39.58	0.96%	-
Feb 25, 2026	39.20	39.20	39.20	39.20	39.20	-3.74%	-
Feb 24, 2026	40.73	40.73	40.73	40.73	40.73	-3.15%	-
Feb 23, 2026	42.05	42.05	42.05	42.05	42.05	-1.35%	-
Feb 20, 2026	42.63	42.63	42.63	42.63	42.63	0.53%	-
Feb 19, 2026	42.40	42.40	42.40	42.40	42.40	-0.18%	-
Feb 18, 2026	42.53	42.48	42.48	42.48	42.48	-0.23%	1
Feb 17, 2026	42.58	42.58	42.58	42.58	42.58	-1.56%	-
Feb 16, 2026	43.25	43.25	43.25	43.25	43.25	0.12%	-
Feb 13, 2026	43.20	43.20	43.20	43.20	43.20	-0.46%	-
Feb 12, 2026	43.40	43.40	43.40	43.40	43.40	-0.74%	-
Feb 11, 2026	43.73	43.73	43.73	43.73	43.73	-0.62%	-
Feb 10, 2026	44.45	44.00	44.00	44.00	44.00	0.80%	12
Feb 9, 2026	45.88	43.65	43.65	43.65	43.65	-3.64%	270
Feb 6, 2026	43.93	45.30	45.30	45.30	45.30	1.74%	233
Feb 5, 2026	44.53	44.53	44.53	44.53	44.53	-0.67%	-
Feb 4, 2026	44.83	44.83	44.83	44.83	44.83	-0.99%	-
Feb 3, 2026	45.78	45.28	45.28	45.28	45.28	-0.28%	426
Feb 2, 2026	45.40	45.40	45.40	45.40	45.40	-1.04%	-
Jan 30, 2026	45.05	45.88	45.88	45.88	45.88	0.77%	2,932
Jan 29, 2026	45.53	45.53	45.53	45.53	45.53	-2.88%	-
Jan 28, 2026	46.88	46.88	46.88	46.88	46.88	0.11%	-
Jan 27, 2026	46.83	46.83	46.83	46.83	46.83	-0.69%	-
Jan 26, 2026	47.15	47.15	47.15	47.15	47.15	-0.42%	-
Jan 23, 2026	47.35	47.35	47.35	47.35	47.35	0.21%	-
Jan 22, 2026	47.25	47.25	47.25	47.25	47.25	0.69%	-
Jan 21, 2026	46.93	46.93	46.93	46.93	46.93	-0.79%	-
Jan 20, 2026	47.30	47.30	47.30	47.30	47.30	-	-
Jan 19, 2026	47.30	47.30	47.30	47.30	47.30	-3.96%	-