LON:0R8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.58	51.70	50.90	51.26	51.26	-1.33%	8,720
Jun 25, 2026	50.54	52.20	50.65	51.95	51.95	4.32%	2,700
Jun 24, 2026	50.50	50.60	49.72	49.80	49.80	-2.64%	5,727
Jun 23, 2026	50.01	51.15	50.35	51.15	51.15	3.12%	16,946
Jun 22, 2026	48.95	49.92	49.24	49.60	49.60	-0.08%	337,524
Jun 19, 2026	50.50	50.65	49.64	49.64	49.64	-1.31%	2,626
Jun 18, 2026	50.25	50.30	49.26	50.30	50.30	0.80%	190,753
Jun 17, 2026	49.82	50.01	49.74	49.90	49.90	-0.16%	131,361
Jun 16, 2026	49.66	50.25	49.60	49.98	49.98	0.36%	35,199
Jun 15, 2026	49.29	50.30	49.34	49.80	49.80	1.36%	191,119
Jun 12, 2026	49.03	49.26	48.10	49.13	49.13	2.10%	10,238
Jun 11, 2026	47.50	48.14	47.32	48.12	48.12	1.31%	88,502
Jun 10, 2026	47.15	47.90	46.00	47.50	47.50	-1.51%	12,143
Jun 9, 2026	47.01	48.64	47.62	48.23	48.23	0.65%	538,397
Jun 8, 2026	47.61	48.12	47.42	47.92	47.92	-1.56%	1,370,957
Jun 5, 2026	48.57	48.85	48.58	48.68	48.68	-0.37%	106,929
Jun 4, 2026	48.67	49.00	48.42	48.86	48.86	0.08%	30,190
Jun 3, 2026	48.73	49.38	48.68	48.82	48.82	-1.81%	114,439
Jun 2, 2026	49.67	49.92	49.14	49.72	49.72	1.68%	192,163
Jun 1, 2026	48.94	49.82	48.90	48.90	48.90	-0.33%	150,508
May 29, 2026	48.59	49.20	48.88	49.06	49.06	0.33%	2,356
May 28, 2026	48.99	49.28	48.80	48.90	48.90	-0.97%	129,811
May 27, 2026	48.98	49.56	48.84	49.38	49.38	0.73%	2,495
May 26, 2026	49.09	49.44	49.00	49.02	49.02	-0.89%	23,809
May 25, 2026	49.16	50.00	49.16	49.46	49.46	1.41%	120
May 22, 2026	48.04	48.90	48.00	48.77	48.77	3.63%	960,040
May 21, 2026	48.79	48.36	47.03	47.06	47.06	-2.28%	49,539
May 20, 2026	46.50	48.16	46.30	48.16	48.16	1.56%	394,583
May 19, 2026	46.89	47.68	46.31	47.42	47.42	-0.38%	144,103
May 18, 2026	47.61	47.60	47.02	47.60	47.60	-0.58%	4,007
May 15, 2026	48.26	48.22	47.74	47.88	47.88	-0.95%	674
May 14, 2026	49.14	48.90	48.34	48.34	48.34	-0.70%	67,323
May 13, 2026	49.03	49.26	48.30	48.68	48.68	-0.98%	617,519
May 12, 2026	49.05	49.38	48.84	49.16	49.16	-0.04%	1,143
May 11, 2026	48.71	49.50	49.00	49.18	49.18	-1.43%	32,870
May 8, 2026	50.84	50.68	50.30	50.68	49.90	-0.25%	4,082
May 7, 2026	51.73	51.90	50.70	50.80	50.02	0.40%	741
May 6, 2026	50.64	52.15	50.60	50.60	49.82	3.35%	391,095
May 5, 2026	48.98	50.15	48.96	48.96	48.21	-0.04%	217,140
May 4, 2026	49.34	49.62	48.98	48.98	48.23	-0.11%	585
Apr 30, 2026	48.55	49.48	48.44	49.04	48.28	0.90%	69,811
Apr 29, 2026	49.48	49.13	48.60	48.60	47.85	0.37%	8,042
Apr 28, 2026	48.69	48.82	48.22	48.42	47.67	-1.71%	6,149
Apr 27, 2026	48.88	49.76	48.78	49.26	48.50	1.15%	433,745
Apr 24, 2026	47.20	49.34	47.48	48.70	47.95	6.10%	100,235
Apr 23, 2026	45.49	45.90	45.10	45.90	45.19	-0.24%	15,504
Apr 22, 2026	46.50	47.48	45.62	46.01	45.30	-1.01%	994
Apr 21, 2026	48.20	47.52	46.34	46.48	45.76	-1.61%	199
Apr 20, 2026	47.17	47.66	47.20	47.24	46.51	-2.19%	113,707
Apr 17, 2026	46.91	48.30	46.48	48.30	47.56	1.34%	3,123