LON:0R8S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	6.23	6.31	6.18	6.23	6.23	0.26%	177,759
Sep 3, 2026	6.08	6.25	6.13	6.21	6.21	1.87%	169,318
Sep 2, 2026	6.03	6.13	5.99	6.10	6.10	1.36%	116,178
Sep 1, 2026	6.15	6.20	6.00	6.02	6.02	-2.75%	80,822
Aug 31, 2026	6.14	6.19	6.11	6.19	6.19	0.94%	299,821
Aug 28, 2026	6.13	6.17	6.12	6.13	6.13	0.12%	74,323
Aug 27, 2026	6.16	6.14	6.07	6.12	6.12	-0.49%	49,304
Aug 26, 2026	6.27	6.29	6.15	6.15	6.15	-1.68%	54,301
Aug 25, 2026	6.16	6.29	6.14	6.26	6.26	2.04%	101,734
Aug 24, 2026	6.12	6.21	6.10	6.13	6.13	0.77%	63,569
Aug 21, 2026	6.09	6.14	6.04	6.08	6.08	0.30%	34,268
Aug 20, 2026	6.11	6.12	6.07	6.07	6.07	-0.74%	26,475
Aug 19, 2026	6.14	6.14	6.05	6.11	6.11	-0.41%	67,808
Aug 18, 2026	6.20	6.16	6.08	6.14	6.14	-0.32%	32,968
Aug 17, 2026	6.33	6.30	6.16	6.16	6.16	-2.07%	20,777
Aug 14, 2026	6.31	6.39	6.29	6.29	6.29	-0.40%	119,223
Aug 13, 2026	6.43	6.44	6.28	6.31	6.31	-1.64%	53,961
Aug 12, 2026	6.41	6.50	6.38	6.42	6.42	0.71%	86,073
Aug 11, 2026	6.37	6.43	6.28	6.37	6.37	-0.23%	56,909
Aug 10, 2026	6.46	6.45	6.35	6.39	6.39	-0.85%	26,351
Aug 7, 2026	6.42	6.48	6.40	6.44	6.44	0.26%	35,995
Aug 6, 2026	6.30	6.45	6.38	6.42	6.42	1.95%	162,009
Aug 5, 2026	6.48	6.51	6.30	6.30	6.30	-2.78%	60,225
Aug 4, 2026	6.52	6.55	6.44	6.48	6.48	-0.99%	40,017
Aug 3, 2026	6.46	6.55	6.37	6.55	6.55	1.87%	71,009
Jul 31, 2026	6.41	6.47	6.35	6.43	6.43	0.39%	93,276
Jul 30, 2026	6.49	6.62	6.33	6.40	6.40	-1.24%	81,202
Jul 29, 2026	6.50	6.59	6.41	6.48	6.48	-0.50%	174,593
Jul 28, 2026	6.48	6.57	6.47	6.51	6.51	1.61%	178,095
Jul 27, 2026	6.36	6.46	6.33	6.41	6.41	0.93%	178,888
Jul 24, 2026	6.33	6.40	6.28	6.35	6.35	0.09%	164,430
Jul 23, 2026	6.30	6.41	6.21	6.35	6.35	0.75%	220,126
Jul 22, 2026	6.05	6.37	6.02	6.30	6.30	4.50%	614,767
Jul 21, 2026	6.24	6.29	5.99	6.03	6.03	-3.01%	393,919
Jul 20, 2026	6.38	6.29	6.17	6.21	6.21	-2.61%	168,347
Jul 17, 2026	6.29	6.46	6.18	6.38	6.38	2.55%	204,802
Jul 16, 2026	6.30	6.35	6.16	6.22	6.22	-0.72%	454,204
Jul 15, 2026	6.33	6.37	6.13	6.27	6.27	-2.74%	308,690
Jul 14, 2026	6.58	6.65	6.35	6.44	6.44	-2.37%	243,805
Jul 13, 2026	6.44	6.68	6.19	6.60	6.60	2.56%	895,278
Jul 10, 2026	6.52	6.55	6.44	6.44	6.44	-0.92%	75,874
Jul 9, 2026	6.57	6.59	6.39	6.50	6.50	-1.29%	270,167
Jul 8, 2026	6.54	6.58	6.43	6.58	6.58	0.46%	275,575
Jul 7, 2026	6.49	6.61	6.45	6.55	6.55	1.08%	84,575
Jul 6, 2026	6.57	6.59	6.48	6.48	6.48	-0.99%	218,700
Jul 3, 2026	6.50	6.60	6.44	6.55	6.55	0.69%	58,542
Jul 2, 2026	6.35	6.64	6.34	6.50	6.50	3.17%	174,415
Jul 1, 2026	6.22	6.31	6.14	6.30	6.30	2.69%	68,829
Jun 30, 2026	6.08	6.30	5.98	6.14	6.14	0.49%	160,916
Jun 29, 2026	6.20	6.30	6.07	6.11	6.11	-2.55%	71,217