LON:0R8F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	39.63	40.10	39.63	40.10	40.10	2.17%	658
Jun 22, 2026	39.25	39.25	39.25	39.25	39.25	-1.38%	56
Jun 18, 2026	39.43	39.80	39.43	39.80	39.80	-0.87%	347
Jun 17, 2026	41.45	41.45	40.05	40.15	40.15	-6.08%	113
Jun 15, 2026	42.10	42.75	41.75	42.75	42.75	1.30%	5,002
Jun 12, 2026	42.75	42.75	42.20	42.20	42.20	-0.71%	3,916
Jun 11, 2026	42.15	42.50	42.15	42.50	42.50	-1.51%	113
Jun 10, 2026	43.15	43.15	42.18	43.15	43.15	-1.26%	1,795
Jun 9, 2026	44.25	44.38	43.70	43.70	43.70	3.19%	6,150
Jun 8, 2026	42.45	42.70	42.35	42.35	42.35	-0.53%	5,306
Jun 5, 2026	42.30	42.85	42.20	42.58	42.58	-0.18%	1,572
Jun 4, 2026	42.25	42.75	42.10	42.65	42.65	-0.23%	2,393
Jun 3, 2026	42.75	43.20	42.50	42.75	42.75	-1.50%	715
Jun 2, 2026	43.60	43.90	43.20	43.40	43.40	-0.57%	4,769
Jun 1, 2026	44.60	44.60	42.95	43.65	43.65	-5.62%	5,567
May 29, 2026	47.85	47.85	46.25	46.25	46.25	-0.32%	2,341
May 28, 2026	46.30	46.80	46.30	46.40	46.40	6.42%	1,480
May 27, 2026	44.28	44.45	43.60	43.60	43.60	-5.63%	32,037
May 26, 2026	46.20	46.20	46.20	46.20	46.20	4.82%	165
May 21, 2026	43.90	44.08	43.90	44.08	44.08	0.63%	850
May 20, 2026	44.10	44.10	43.80	43.80	43.80	-1.57%	263
May 18, 2026	43.85	44.50	43.85	44.50	44.50	-1.17%	10,245
May 15, 2026	45.03	45.03	45.03	45.03	45.03	1.41%	2,060
May 13, 2026	45.05	45.05	44.40	44.40	44.40	-1.55%	719
May 12, 2026	44.10	45.10	44.10	45.10	45.10	-1.96%	3,956
May 7, 2026	46.00	46.00	46.00	46.00	46.00	1.32%	2,444
May 6, 2026	43.75	45.40	43.75	45.40	45.40	3.42%	778
May 5, 2026	42.95	43.90	42.95	43.90	43.90	-0.68%	1,743
May 4, 2026	44.03	44.20	44.03	44.20	44.20	2.43%	845
Apr 30, 2026	43.15	43.15	43.15	43.15	43.15	0.64%	585
Apr 29, 2026	42.88	42.88	42.88	42.88	42.88	-2.00%	48
Apr 28, 2026	43.50	43.75	43.45	43.75	43.75	1.16%	164
Apr 27, 2026	42.65	43.25	42.65	43.25	43.25	10.97%	548
Apr 21, 2026	39.18	39.18	38.98	38.98	38.98	1.43%	3,080
Apr 20, 2026	38.35	38.45	38.35	38.43	38.43	-1.35%	410
Apr 16, 2026	38.95	38.95	38.95	38.95	38.95	3.32%	67
Apr 13, 2026	37.60	37.70	37.60	37.70	37.70	1.34%	1,143
Apr 10, 2026	37.20	37.20	37.20	37.20	37.20	2.20%	1,913
Apr 9, 2026	36.65	36.65	36.15	36.40	36.40	-3.00%	6,451
Apr 7, 2026	37.53	37.53	37.53	37.53	37.53	2.25%	5,064
Apr 2, 2026	36.20	36.70	36.20	36.70	36.70	-0.27%	1,671
Apr 1, 2026	36.80	36.80	36.80	36.80	36.80	5.14%	801
Mar 30, 2026	35.00	35.00	35.00	35.00	35.00	-	1,998
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