LON:0R8S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	6.48	6.59	6.45	6.58	-	1.08%	28,773
Jun 3, 2026	6.51	6.60	6.46	6.51	6.51	-0.50%	385,222
Jun 2, 2026	6.73	6.64	6.48	6.54	6.54	-1.59%	231,040
Jun 1, 2026	6.70	6.73	6.62	6.65	6.65	-0.88%	194,720
May 29, 2026	6.75	6.84	6.68	6.71	6.71	-0.73%	567,429
May 28, 2026	6.74	6.79	6.71	6.76	6.76	0.07%	187,513
May 27, 2026	6.72	6.80	6.73	6.75	6.75	0.12%	179,613
May 26, 2026	6.87	6.81	6.71	6.74	6.74	-2.07%	345,431
May 25, 2026	6.90	6.90	6.81	6.89	6.89	-0.06%	167,821
May 22, 2026	6.84	6.97	6.83	6.89	6.89	0.62%	122,944
May 21, 2026	6.74	6.91	6.72	6.85	6.85	1.37%	271,403
May 20, 2026	6.74	6.84	6.72	6.76	6.76	-0.14%	312,075
May 19, 2026	6.63	6.88	6.58	6.77	6.77	2.73%	240,986
May 18, 2026	6.48	6.62	6.41	6.59	6.59	1.77%	161,484
May 15, 2026	7.18	7.20	6.97	7.03	6.47	-2.43%	173,552
May 14, 2026	7.12	7.26	7.11	7.20	6.63	1.34%	88,745
May 13, 2026	7.19	7.31	7.04	7.11	6.54	-1.11%	118,290
May 12, 2026	7.28	7.44	7.19	7.19	6.62	-2.58%	98,156
May 11, 2026	7.30	7.38	7.18	7.38	6.79	2.22%	146,295
May 8, 2026	7.28	7.35	7.19	7.22	6.65	-0.69%	74,567
May 7, 2026	7.43	7.46	7.19	7.27	6.69	-0.95%	350,234
May 6, 2026	7.19	7.41	7.19	7.34	6.76	2.30%	149,179
May 5, 2026	7.32	7.41	7.11	7.17	6.60	-2.78%	195,772
May 4, 2026	7.29	7.38	7.24	7.38	6.79	1.37%	117,691
May 1, 2026	7.28	7.28	7.28	7.28	6.70	0.69%	-
Apr 30, 2026	7.24	7.32	7.16	7.23	6.65	0.84%	40,763
Apr 29, 2026	7.34	7.34	7.14	7.17	6.60	-2.18%	210,989
Apr 28, 2026	7.28	7.50	7.26	7.33	6.75	0.48%	143,842
Apr 27, 2026	7.33	7.35	7.26	7.29	6.71	0.48%	211,628
Apr 24, 2026	7.34	7.38	7.26	7.26	6.68	-1.04%	128,229
Apr 23, 2026	7.30	7.39	7.22	7.33	6.75	0.43%	63,537
Apr 22, 2026	7.29	7.37	7.23	7.30	6.72	0.41%	90,931
Apr 21, 2026	7.33	7.37	7.27	7.27	6.70	-0.68%	67,818
Apr 20, 2026	7.42	7.41	7.31	7.32	6.74	-0.88%	34,903
Apr 17, 2026	7.29	7.41	7.27	7.39	6.80	1.10%	139,879
Apr 16, 2026	7.25	7.37	7.16	7.31	6.73	1.04%	221,468
Apr 15, 2026	7.46	7.57	7.23	7.23	6.66	-3.41%	95,123
Apr 14, 2026	7.32	7.49	7.36	7.49	6.89	1.77%	122,305
Apr 13, 2026	7.46	7.47	7.26	7.36	6.77	-1.80%	64,011
Apr 10, 2026	7.39	7.56	7.39	7.49	6.90	1.15%	79,917
Apr 9, 2026	7.27	7.43	7.23	7.41	6.82	1.16%	58,723
Apr 8, 2026	7.39	7.55	7.22	7.32	6.74	1.10%	111,453
Apr 7, 2026	7.19	7.65	7.24	7.24	6.67	0.70%	423,108
Apr 2, 2026	7.00	7.19	6.90	7.19	6.62	2.20%	197,334
Apr 1, 2026	6.87	7.06	6.88	7.04	6.48	2.48%	78,310
Mar 31, 2026	6.89	6.98	6.86	6.87	6.32	-0.51%	263,711
Mar 30, 2026	6.64	6.90	6.58	6.90	6.36	1.47%	340,877
Mar 27, 2026	6.60	6.85	6.54	6.80	6.26	3.26%	214,722
Mar 26, 2026	6.62	6.80	6.50	6.59	6.07	-1.64%	1,125,533
Mar 25, 2026	6.91	6.82	6.25	6.70	6.17	-0.21%	1,803,727