LON:0R8F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	34.63	35.00	34.58	35.00	35.00	4.48%	923
Mar 23, 2026	33.70	33.70	33.50	33.50	33.50	-8.34%	1,094
Mar 18, 2026	36.55	36.55	36.55	36.55	36.55	-0.20%	75
Mar 17, 2026	36.15	36.63	36.15	36.63	36.63	-3.11%	225
Mar 16, 2026	37.80	37.80	37.80	37.80	37.80	2.86%	100
Mar 12, 2026	35.65	36.75	35.65	36.75	36.75	1.80%	2,147
Mar 11, 2026	35.30	36.15	35.30	36.10	36.10	0.84%	2,466
Mar 10, 2026	35.30	35.80	35.30	35.80	35.80	4.07%	2,715
Mar 9, 2026	34.30	34.40	34.30	34.40	34.40	-3.91%	1,157
Mar 4, 2026	36.13	36.25	35.65	35.80	35.80	-0.56%	296
Mar 3, 2026	36.00	36.00	36.00	36.00	36.00	-1.10%	16
Mar 2, 2026	36.20	36.40	36.15	36.40	36.40	-1.09%	1,238
Feb 27, 2026	37.05	37.05	36.80	36.80	36.80	2.36%	545
Feb 25, 2026	35.95	35.95	35.95	35.95	35.95	-	6
Feb 24, 2026	35.85	35.95	35.80	35.95	35.95	0.98%	849
Feb 23, 2026	35.95	35.95	35.60	35.60	35.60	-3.13%	1,509
Feb 20, 2026	37.05	37.05	36.55	36.75	36.75	-2.07%	763
Feb 19, 2026	37.15	37.53	37.15	37.53	37.53	1.01%	246
Feb 17, 2026	37.15	37.15	37.15	37.15	37.15	-0.54%	560
Feb 16, 2026	37.43	37.43	37.15	37.35	37.35	11.16%	617
Feb 13, 2026	33.50	33.60	33.50	33.60	33.60	-0.37%	534
Feb 12, 2026	34.05	34.23	33.73	33.73	33.73	-3.23%	2,820
Feb 11, 2026	35.20	35.20	34.85	34.85	34.85	-1.13%	11,879
Feb 6, 2026	35.25	35.25	35.25	35.25	35.25	-3.42%	500
Feb 5, 2026	36.15	36.50	36.15	36.50	36.50	-1.55%	13,263
Feb 4, 2026	36.75	37.08	36.60	37.08	37.08	1.58%	508
Feb 3, 2026	35.83	36.50	35.83	36.50	36.50	7.99%	136
Feb 2, 2026	33.55	33.80	33.55	33.80	33.80	-0.15%	118
Jan 30, 2026	33.90	33.90	33.85	33.85	33.85	-1.67%	542
Jan 29, 2026	34.45	34.70	34.33	34.43	34.43	0.95%	4,461
Jan 28, 2026	34.18	34.30	33.78	34.10	34.10	-0.51%	1,306
Jan 27, 2026	34.35	34.35	33.95	34.28	34.28	-17.31%	486
Jan 26, 2026	41.83	41.83	41.30	41.45	41.45	-1.43%	2,598
Jan 23, 2026	42.05	42.05	42.05	42.05	42.05	0.24%	1,902
Jan 22, 2026	42.25	42.55	41.95	41.95	41.95	2.63%	169
Jan 21, 2026	40.80	40.93	40.55	40.88	40.88	-0.49%	4,066
Jan 20, 2026	40.80	41.15	40.75	41.08	41.08	0.67%	330
Jan 19, 2026	40.80	40.80	40.80	40.80	40.80	-5.34%	15
Jan 16, 2026	43.10	43.10	43.10	43.10	43.10	-0.06%	5
Jan 15, 2026	42.60	43.13	42.55	43.13	43.13	0.64%	546
Jan 13, 2026	42.30	42.85	42.20	42.85	42.85	0.12%	389
Jan 9, 2026	42.80	42.80	42.80	42.80	42.80	-0.58%	68
Jan 5, 2026	43.15	43.35	43.05	43.05	43.05	-0.17%	3,883
Jan 2, 2026	43.13	43.13	43.13	43.13	43.13	-0.40%	4
Dec 29, 2025	43.30	43.30	43.30	43.30	43.30	4.84%	5,000
Dec 23, 2025	39.85	41.30	39.85	41.30	41.30	5.09%	430
Dec 22, 2025	39.30	39.30	39.30	39.30	39.30	-1.38%	80
Dec 19, 2025	39.85	39.85	39.85	39.85	39.85	-0.37%	230
Dec 18, 2025	40.65	40.65	39.55	40.00	40.00	1.27%	9,554
Dec 12, 2025	39.45	39.88	39.45	39.50	39.50	2.07%	1,633