LON:0R8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	46.81	47.98	47.46	47.66	46.93	1.00%	5,373
Apr 15, 2026	47.34	47.64	46.32	47.19	46.46	-0.82%	314,375
Apr 14, 2026	47.22	47.58	47.20	47.58	46.85	1.18%	7
Apr 13, 2026	47.79	47.44	46.72	47.02	46.30	-2.52%	25,217
Apr 10, 2026	48.00	48.68	47.76	48.24	47.50	0.92%	73
Apr 9, 2026	47.34	47.80	47.26	47.80	47.06	0.63%	7,766
Apr 8, 2026	47.26	47.86	46.64	47.50	46.77	7.03%	304,463
Apr 7, 2026	44.80	44.38	44.02	44.38	43.70	1.00%	43,808
Apr 2, 2026	43.67	44.02	42.97	43.94	43.26	0.69%	80,927
Apr 1, 2026	45.27	44.52	43.24	43.64	42.97	1.87%	4,100
Mar 31, 2026	42.48	43.26	42.38	42.84	42.18	0.66%	12,513
Mar 30, 2026	42.56	42.70	41.92	42.56	41.90	-1.98%	33,233
Mar 27, 2026	43.44	43.46	42.62	43.42	42.75	-2.03%	121,539
Mar 26, 2026	44.14	44.36	43.60	44.32	43.64	0.05%	253,476
Mar 25, 2026	45.16	44.96	43.96	44.30	43.62	0.68%	264,517
Mar 24, 2026	44.41	44.38	43.90	44.00	43.32	2.33%	759,969
Mar 23, 2026	43.24	45.50	43.00	43.00	42.34	-0.78%	237,615
Mar 20, 2026	44.90	44.74	43.34	43.34	42.67	-3.26%	3,954