LON:0R8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	45.48	46.10	45.48	45.55	45.55	1.27%	26,544
Nov 9, 2026	44.49	45.16	44.36	44.98	44.98	0.99%	679
Nov 6, 2026	44.49	44.72	44.08	44.54	44.54	-0.80%	46,129
Nov 5, 2026	45.21	45.69	44.34	44.90	44.90	-0.97%	38,929
Nov 4, 2026	44.41	45.50	44.30	45.34	45.34	1.21%	1,448
Nov 3, 2026	43.93	45.30	43.80	44.80	44.80	0.72%	118,716
Nov 2, 2026	43.38	44.66	43.30	44.48	44.48	2.67%	91,847
Oct 30, 2026	44.98	45.94	43.24	43.32	43.32	-0.93%	134,839
Oct 29, 2026	42.33	43.74	42.24	43.73	43.73	3.72%	99,025
Oct 28, 2026	42.50	42.74	42.06	42.16	42.16	-0.47%	192,220
Oct 27, 2026	41.80	42.36	41.66	42.36	42.36	1.53%	181,302
Oct 26, 2026	41.06	41.72	41.00	41.72	41.72	2.36%	502,421
Oct 23, 2026	40.61	40.76	40.12	40.76	40.76	1.09%	13,319
Oct 22, 2026	40.63	41.18	40.32	40.32	40.32	-1.49%	141,569
Oct 21, 2026	40.59	41.30	40.56	40.93	40.93	0.47%	101,860
Oct 20, 2026	40.73	41.04	40.20	40.74	40.74	-0.24%	476,389
Oct 19, 2026	41.45	41.44	40.50	40.84	40.84	-2.06%	2,091
Oct 16, 2026	42.01	42.06	41.60	41.70	41.70	0.05%	411,841
Oct 15, 2026	41.84	42.14	40.98	41.68	41.68	-0.71%	70,255
Oct 14, 2026	42.25	42.58	41.98	41.98	41.98	-0.10%	128,778
Oct 13, 2026	41.84	42.34	41.94	42.02	42.02	0.48%	57,838
Oct 12, 2026	42.19	42.28	41.82	41.82	41.82	-0.62%	123,453
Oct 9, 2026	41.92	42.16	41.92	42.08	42.08	1.39%	3,158
Oct 8, 2026	41.53	41.96	41.18	41.50	41.50	-0.72%	64,556
Oct 7, 2026	42.31	42.40	41.48	41.80	41.80	-1.64%	81,204
Oct 6, 2026	42.48	43.10	42.40	42.50	42.50	0.43%	410,858
Oct 5, 2026	41.16	42.42	41.00	42.32	42.32	2.27%	613,038
Oct 2, 2026	41.21	41.38	40.76	41.38	41.38	-0.53%	450
Oct 1, 2026	41.90	42.10	41.42	41.60	41.60	-1.19%	136,647
Sep 30, 2026	42.50	42.96	42.00	42.10	42.10	-0.75%	137,016
Sep 29, 2026	42.58	42.94	42.38	42.42	42.42	-1.35%	298
Sep 28, 2026	43.61	43.84	42.82	43.00	43.00	-0.83%	6,458
Sep 25, 2026	43.07	43.48	42.44	43.36	43.36	-0.46%	1,252,042
Sep 24, 2026	44.10	44.66	43.56	43.56	43.56	-2.24%	2,595,960
Sep 23, 2026	44.82	45.06	44.48	44.56	44.56	-0.45%	292,235
Sep 22, 2026	45.10	45.28	44.44	44.76	44.76	2.90%	35,375
Sep 21, 2026	43.73	43.90	43.38	43.50	43.50	-0.50%	47,664
Sep 18, 2026	44.61	44.74	43.50	43.72	43.72	-0.91%	6,936
Sep 17, 2026	44.30	44.30	43.16	44.12	44.12	-0.87%	5,002
Sep 16, 2026	43.97	44.90	44.02	44.51	44.51	1.56%	88,805
Sep 15, 2026	43.20	43.82	42.94	43.82	43.82	1.34%	237,707
Sep 14, 2026	44.34	44.48	43.56	43.56	43.24	-2.38%	44,443
Sep 11, 2026	44.00	44.62	43.94	44.62	44.29	1.87%	14,562
Sep 10, 2026	44.77	44.74	43.78	43.80	43.48	0.69%	28,335
Sep 9, 2026	43.85	44.12	43.50	43.50	43.18	-1.18%	29,924
Sep 8, 2026	43.63	44.06	43.10	44.02	43.69	0.27%	4,400,373
Sep 7, 2026	43.61	44.06	43.56	43.90	43.58	0.14%	3,412
Sep 4, 2026	43.44	43.84	43.14	43.84	43.52	1.67%	8,601
Sep 3, 2026	43.11	43.80	42.92	43.12	42.80	-0.83%	345,757
Sep 2, 2026	44.47	44.64	43.39	43.48	43.16	-2.69%	4,784