LON:0R8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.44	43.46	42.62	43.42	43.42	-2.03%	121,539
Mar 26, 2026	44.36	44.36	43.60	44.32	44.32	0.05%	253,468
Mar 25, 2026	45.16	44.96	43.96	44.30	44.30	0.68%	264,517
Mar 24, 2026	44.41	44.38	43.90	44.00	44.00	2.33%	759,969
Mar 23, 2026	43.24	45.50	43.00	43.00	43.00	-0.78%	237,615
Mar 20, 2026	44.90	44.74	43.34	43.34	43.34	-3.26%	3,954
Mar 19, 2026	45.70	45.78	44.64	44.80	44.80	-3.82%	33,423
Mar 18, 2026	46.40	47.16	46.20	46.58	46.58	0.17%	502,904
Mar 17, 2026	46.11	46.60	46.04	46.50	46.50	0.35%	51,426
Mar 16, 2026	46.27	46.40	45.64	46.34	46.34	0.91%	146,718
Mar 13, 2026	46.44	46.58	45.52	45.92	45.92	-0.91%	3,711
Mar 12, 2026	47.83	47.56	46.34	46.34	46.34	-3.14%	234,915
Mar 11, 2026	47.87	48.22	46.90	47.84	47.84	-2.29%	69,881
Mar 10, 2026	48.10	49.36	48.36	48.96	48.96	3.12%	384,945
Mar 9, 2026	47.79	48.54	47.20	47.48	47.48	-1.94%	21,028
Mar 6, 2026	50.17	50.20	47.92	48.42	48.42	-5.24%	30,198
Mar 5, 2026	51.14	51.80	50.49	51.10	51.10	-0.78%	268,701
Mar 4, 2026	50.44	51.75	50.95	51.50	51.50	1.28%	32,903
Mar 3, 2026	52.70	52.35	50.85	50.85	50.85	-2.16%	52,306
Mar 2, 2026	52.00	52.50	51.40	51.98	51.98	-1.38%	14,044
Feb 27, 2026	53.03	53.00	52.55	52.70	52.70	0.09%	7,006
Feb 26, 2026	52.90	52.90	52.30	52.65	52.65	0.10%	62,341
Feb 25, 2026	52.65	53.15	52.60	52.60	52.60	0.29%	3,377
Feb 24, 2026	50.89	52.45	51.10	52.45	52.45	2.04%	154,091
Feb 23, 2026	51.93	52.05	51.40	51.40	51.40	0.19%	24
Feb 20, 2026	51.33	51.40	51.15	51.30	51.30	0.59%	234,448
Feb 19, 2026	51.09	51.35	50.65	51.00	51.00	-	344,548
Feb 18, 2026	50.50	51.05	50.15	51.00	51.00	1.19%	52,853
Feb 17, 2026	50.70	50.40	49.88	50.40	50.40	-0.10%	4,430
Feb 16, 2026	49.62	50.45	49.40	50.45	50.45	3.42%	8
Feb 13, 2026	48.41	48.78	47.80	48.78	48.78	0.66%	7,031
Feb 12, 2026	49.09	49.75	48.46	48.46	48.46	-0.21%	10,005
Feb 11, 2026	48.53	48.92	48.30	48.56	48.56	0.27%	18,110
Feb 10, 2026	49.09	49.00	48.43	48.43	48.43	-0.68%	93,567
Feb 9, 2026	48.20	49.02	48.34	48.76	48.76	1.58%	245,317
Feb 6, 2026	45.66	48.00	46.50	48.00	48.00	3.58%	3,990
Feb 5, 2026	46.27	46.50	45.80	46.34	46.34	0.22%	266,425
Feb 4, 2026	46.17	46.84	46.10	46.24	46.24	-0.04%	69,398
Feb 3, 2026	47.22	47.40	46.22	46.26	46.26	-1.36%	86,346
Feb 2, 2026	46.56	47.02	46.50	46.90	46.90	0.51%	4,449
Jan 30, 2026	46.29	46.94	46.60	46.66	46.66	0.13%	24
Jan 29, 2026	46.50	46.76	46.38	46.60	46.60	-0.17%	254,049
Jan 28, 2026	46.81	47.20	46.68	46.68	46.68	1.48%	114,013
Jan 27, 2026	46.19	47.32	45.96	46.00	46.00	-0.73%	224,516
Jan 26, 2026	47.03	47.00	45.96	46.34	46.34	-1.21%	1,036
Jan 23, 2026	47.32	47.40	46.56	46.91	46.91	-1.50%	35,940
Jan 22, 2026	46.99	48.06	46.82	47.62	47.62	3.12%	4,155
Jan 21, 2026	46.27	46.48	45.80	46.18	46.18	-0.13%	12,170
Jan 20, 2026	46.11	46.24	45.62	46.24	46.24	0.09%	5,910
Jan 19, 2026	46.29	46.72	45.90	46.20	46.20	-1.66%	482,429