LON:0R8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	43.85	44.12	43.50	43.50	43.50	-1.18%	29,924
Sep 8, 2026	43.63	44.06	43.10	44.02	44.02	0.27%	4,400,373
Sep 7, 2026	43.61	44.06	43.56	43.90	43.90	0.14%	3,412
Sep 4, 2026	43.44	43.84	43.14	43.84	43.84	1.67%	8,601
Sep 3, 2026	43.11	43.80	42.92	43.12	43.12	-0.83%	345,757
Sep 2, 2026	44.47	44.64	43.39	43.48	43.48	-2.69%	4,784
Sep 1, 2026	44.14	44.68	43.96	44.68	44.68	2.20%	198,244
Aug 31, 2026	43.92	44.16	43.54	43.72	43.72	0.25%	1,295
Aug 28, 2026	43.71	43.85	43.30	43.61	43.61	1.30%	51,617
Aug 27, 2026	44.71	44.82	42.92	43.05	43.05	-4.29%	72,829
Aug 26, 2026	44.96	45.30	44.86	44.98	44.98	-0.27%	123
Aug 25, 2026	44.88	45.80	44.86	45.10	45.10	0.76%	7,014
Aug 24, 2026	45.27	45.46	44.58	44.76	44.76	-2.23%	122
Aug 21, 2026	45.60	46.46	45.60	45.78	45.78	0.57%	3
Aug 20, 2026	46.33	46.22	45.28	45.52	45.52	-1.81%	14,376
Aug 19, 2026	46.50	46.66	46.24	46.36	46.36	-0.27%	11,172
Aug 18, 2026	46.99	46.96	45.80	46.48	46.48	-2.02%	153,829
Aug 17, 2026	48.00	48.00	47.18	47.44	47.44	-1.00%	230
Aug 14, 2026	47.77	48.00	47.74	47.92	47.92	-	7
Aug 13, 2026	47.87	47.98	47.80	47.92	47.92	0.84%	409
Aug 12, 2026	47.56	47.86	47.44	47.52	47.52	0.34%	197
Aug 11, 2026	46.87	47.36	46.44	47.36	47.36	1.37%	64,585
Aug 10, 2026	46.76	46.72	46.40	46.72	46.72	0.43%	6,934
Aug 7, 2026	46.60	46.62	45.80	46.52	46.52	-0.30%	161,072
Aug 6, 2026	46.72	46.90	46.50	46.66	46.66	-1.69%	14,497
Aug 5, 2026	46.99	47.90	47.30	47.46	47.46	1.06%	7,345
Aug 4, 2026	46.99	47.38	46.90	46.96	46.96	0.04%	169,943
Aug 3, 2026	46.46	46.94	45.98	46.94	46.94	1.08%	101,482
Jul 31, 2026	47.50	47.82	46.02	46.44	46.44	-2.72%	353,993
Jul 30, 2026	47.54	47.74	46.76	47.74	47.74	1.58%	300,954
Jul 29, 2026	47.20	47.30	46.60	47.00	47.00	-1.26%	107
Jul 28, 2026	48.55	48.74	47.30	47.60	47.60	-2.34%	229,045
Jul 27, 2026	48.89	49.16	48.50	48.74	48.74	0.54%	560,836
Jul 24, 2026	48.00	48.58	48.00	48.48	48.48	0.71%	277,299
Jul 23, 2026	48.61	48.62	48.14	48.14	48.14	-2.11%	90,640
Jul 22, 2026	48.99	49.44	48.58	49.18	49.18	-	6,106
Jul 21, 2026	48.69	49.18	48.08	49.18	49.18	0.78%	55
Jul 20, 2026	48.18	48.80	47.92	48.80	48.80	2.33%	983
Jul 17, 2026	47.34	47.74	47.10	47.69	47.69	0.34%	291,484
Jul 16, 2026	48.32	48.60	47.00	47.53	47.53	-1.98%	846
Jul 15, 2026	47.54	48.49	47.60	48.49	48.48	1.73%	6,467
Jul 14, 2026	47.75	47.78	46.72	47.66	47.66	0.13%	19,269
Jul 13, 2026	47.75	47.80	47.38	47.60	47.60	-1.41%	88,188
Jul 10, 2026	48.49	48.70	48.16	48.28	48.28	-0.86%	30,350
Jul 9, 2026	49.48	49.84	48.70	48.70	48.70	-3.85%	62,985
Jul 8, 2026	50.50	51.00	49.14	50.65	50.65	-1.36%	510,457
Jul 7, 2026	52.30	52.70	51.35	51.35	51.35	-2.38%	380,812
Jul 6, 2026	52.75	53.35	52.60	52.60	52.60	-0.19%	339,460
Jul 3, 2026	50.99	53.25	50.45	52.70	52.70	5.24%	120,623
Jul 2, 2026	49.68	50.50	49.48	50.08	50.08	0.59%	207,279