LON:0R8Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	53.68	53.50	52.15	52.70	52.70	-1.40%	67,103
Jun 3, 2026	55.58	55.95	53.45	53.45	53.45	-3.61%	52,282
Jun 2, 2026	55.93	55.45	55.45	55.45	55.45	-1.11%	278
Jun 1, 2026	56.75	56.08	55.90	56.08	56.08	-1.36%	3,446
May 29, 2026	57.58	56.85	56.85	56.85	56.85	-1.39%	146
May 28, 2026	57.23	57.65	57.45	57.65	57.65	0.26%	528
May 27, 2026	58.00	58.30	57.35	57.50	57.50	-1.03%	7,943
May 26, 2026	58.40	59.15	58.00	58.10	58.10	5.25%	1,616
May 25, 2026	56.28	56.38	54.65	55.20	55.20	-1.12%	8,898
May 22, 2026	57.88	58.65	57.00	57.33	55.82	-0.82%	40,787
May 21, 2026	58.55	58.48	57.80	57.80	56.29	-0.52%	5,421
May 20, 2026	57.08	58.15	57.70	58.10	56.58	1.48%	99
May 19, 2026	58.75	58.60	57.25	57.25	55.75	-2.05%	26,209
May 18, 2026	57.68	58.55	58.25	58.45	56.92	1.12%	173
May 15, 2026	57.73	58.35	57.75	57.80	56.29	0.26%	456
May 13, 2026	58.05	57.93	57.65	57.65	56.14	-0.47%	1,240
May 12, 2026	57.58	58.35	57.60	57.93	56.41	-0.30%	1,145
May 11, 2026	57.83	58.40	57.75	58.10	56.58	0.69%	2,690
May 8, 2026	58.10	57.70	57.35	57.70	56.19	0.26%	682
May 7, 2026	57.33	58.10	57.25	57.55	56.04	0.96%	9,382
May 6, 2026	55.23	57.00	56.90	57.00	55.51	3.73%	7,547
May 5, 2026	55.13	55.35	54.85	54.95	53.51	-0.66%	2,325
May 4, 2026	55.10	55.31	54.60	55.31	53.86	0.34%	2,914
Apr 30, 2026	54.80	55.38	55.05	55.13	53.68	-0.29%	8,185
Apr 29, 2026	55.48	55.30	54.65	55.29	53.84	0.43%	31,832
Apr 28, 2026	55.43	55.05	55.05	55.05	53.61	-0.90%	1,178
Apr 27, 2026	54.75	55.80	55.15	55.55	54.09	-1.16%	3,316
Apr 24, 2026	57.43	57.80	53.70	56.20	54.73	-0.27%	231,011
Apr 23, 2026	55.28	57.33	56.15	56.35	54.87	0.27%	5,132
Apr 22, 2026	57.83	57.70	55.15	56.20	54.73	0.45%	11,597
Apr 21, 2026	56.70	56.75	55.95	55.95	54.48	-2.27%	658,478
Apr 20, 2026	57.73	57.25	56.85	57.25	55.75	-1.21%	3,701
Apr 17, 2026	58.25	58.55	57.85	57.95	56.43	-0.94%	2,164
Apr 16, 2026	58.25	58.90	57.75	58.50	56.97	0.29%	4,081
Apr 15, 2026	59.28	59.50	57.30	58.33	56.80	-2.05%	12,359
Apr 14, 2026	60.00	59.65	59.50	59.55	57.99	0.55%	2,097
Apr 13, 2026	59.73	59.23	59.23	59.23	57.67	-1.46%	274
Apr 10, 2026	60.05	60.53	60.10	60.10	58.53	0.75%	11,823
Apr 9, 2026	59.43	59.70	59.35	59.65	58.09	0.34%	409,521
Apr 8, 2026	59.58	59.45	59.00	59.45	57.89	2.02%	14,083
Apr 7, 2026	58.90	59.25	58.08	58.28	56.75	-0.13%	4,275
Apr 2, 2026	58.35	58.90	58.35	58.35	56.82	-1.35%	2,173
Apr 1, 2026	59.03	59.60	58.90	59.15	57.60	-	85,397
Mar 31, 2026	59.38	59.30	59.15	59.15	57.60	0.08%	730
Mar 30, 2026	58.45	59.10	58.48	59.10	57.55	1.11%	36,316
Mar 27, 2026	59.88	58.60	58.45	58.45	56.92	-2.38%	1,121
Mar 26, 2026	59.78	60.65	59.88	59.88	58.31	-0.54%	10,649
Mar 25, 2026	60.65	60.45	60.10	60.20	58.62	0.23%	1,642
Mar 24, 2026	61.13	60.55	59.95	60.06	58.49	-1.86%	23,848
Mar 23, 2026	57.63	61.55	59.59	61.20	59.60	1.89%	17,982