LON:0R8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	50.94	50.85	49.78	49.78	49.78	-1.13%	28,678
Jun 30, 2026	50.05	50.45	50.05	50.35	50.35	0.60%	425
Jun 29, 2026	50.89	51.15	50.05	50.05	50.05	-2.36%	2,812
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