LON:0R9C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.09	28.70	26.22	28.26	28.26	1.20%	1,407
Jun 2, 2026	28.30	28.82	27.72	27.92	27.92	-0.36%	8,955
Jun 1, 2026	28.79	29.32	28.01	28.02	28.02	-2.78%	533,740
May 29, 2026	29.16	29.65	28.40	28.82	28.82	0.14%	45,834
May 28, 2026	28.87	29.00	28.20	28.78	28.78	0.31%	337,110
May 27, 2026	28.65	29.36	28.22	28.69	28.69	-1.10%	19,746
May 26, 2026	29.10	29.56	28.45	29.01	29.01	-0.17%	89,339
May 25, 2026	28.99	29.15	28.36	29.06	29.06	1.56%	1,643,312
May 22, 2026	29.29	29.84	28.58	28.62	28.62	-1.26%	12,686
May 21, 2026	28.90	29.54	28.43	28.98	28.98	-0.24%	48,343
May 20, 2026	28.71	29.45	28.34	29.05	29.05	-0.38%	17,346
May 19, 2026	28.79	29.89	28.79	29.16	29.16	1.99%	537,110
May 18, 2026	27.64	28.59	27.36	28.59	28.59	0.21%	14,579
May 15, 2026	28.77	29.07	27.77	28.53	28.53	-0.76%	405,733
May 14, 2026	28.15	28.89	27.70	28.75	28.75	2.16%	252,349
May 13, 2026	28.12	28.89	27.81	28.14	28.14	-0.57%	493,329
May 12, 2026	28.12	28.63	27.55	28.30	28.30	-0.07%	568,141
May 11, 2026	28.00	28.62	28.01	28.32	28.32	0.39%	3,180
May 8, 2026	28.00	28.58	27.47	28.21	28.21	0.07%	330,902
May 7, 2026	28.70	29.04	27.92	28.19	28.19	-0.91%	804,576
May 6, 2026	28.40	28.57	27.96	28.45	28.45	1.14%	279,213
May 5, 2026	29.00	29.44	28.01	28.13	28.13	-1.92%	48,614
May 4, 2026	28.76	29.30	28.47	28.68	28.68	0.31%	26,655
May 1, 2026	28.59	28.59	28.59	28.59	28.59	-0.10%	-
Apr 30, 2026	28.26	28.80	27.54	28.62	28.62	0.32%	102,292
Apr 29, 2026	28.50	29.18	28.18	28.53	28.53	-0.56%	1,991
Apr 28, 2026	28.21	29.38	28.20	28.69	28.69	1.10%	30,078
Apr 27, 2026	28.21	28.59	28.27	28.38	28.38	-0.82%	487,583
Apr 24, 2026	28.69	28.74	27.94	28.61	28.61	0.05%	578,044
Apr 23, 2026	28.76	28.94	27.82	28.60	28.60	0.28%	29,247
Apr 22, 2026	28.30	28.71	27.61	28.52	28.52	0.78%	18,156
Apr 21, 2026	29.18	29.22	28.02	28.30	28.30	-0.91%	10,660
Apr 20, 2026	28.79	28.96	28.18	28.56	28.56	-1.21%	329,830
Apr 17, 2026	30.10	30.43	28.80	28.91	28.91	-2.99%	19,691
Apr 16, 2026	29.50	30.38	29.18	29.80	29.80	0.27%	387,396
Apr 15, 2026	30.49	30.33	29.63	29.72	29.72	-1.49%	2,091
Apr 14, 2026	30.00	30.53	29.59	30.17	30.17	1.99%	3,576,708
Apr 13, 2026	29.79	29.94	29.20	29.58	29.58	-1.67%	171,682
Apr 10, 2026	30.36	30.51	29.58	30.08	30.08	-0.56%	366,346
Apr 9, 2026	30.08	30.30	29.70	30.25	30.25	1.71%	3,238
Apr 8, 2026	30.27	30.76	29.47	29.74	29.74	2.20%	19,451
Apr 7, 2026	28.76	30.25	28.73	29.10	29.10	1.46%	52,823
Apr 2, 2026	27.87	28.68	27.60	28.68	28.68	2.19%	2,954
Apr 1, 2026	28.00	28.33	27.52	28.06	28.06	1.25%	371,975
Mar 31, 2026	26.85	28.11	26.62	27.72	27.72	1.98%	82,455
Mar 30, 2026	26.26	27.23	25.88	27.18	27.18	2.80%	58,145
Mar 27, 2026	26.28	26.44	25.69	26.44	26.44	0.69%	1,242,873
Mar 26, 2026	25.83	26.61	25.57	26.26	26.26	-0.19%	201,603
Mar 25, 2026	26.50	27.10	25.59	26.31	26.31	2.81%	552,612
Mar 24, 2026	25.79	26.50	25.47	25.59	25.59	0.87%	1,708,467