LON:0R9C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	25.50	26.21	24.75	25.37	25.37	-1.48%	350,343
Mar 20, 2026	27.50	27.41	25.62	25.75	25.75	-5.68%	114,896
Mar 19, 2026	28.71	28.99	27.13	27.30	27.30	-6.44%	93,248
Mar 18, 2026	29.68	30.10	29.18	29.18	29.18	-1.94%	8,771
Mar 17, 2026	29.40	29.97	28.62	29.76	29.76	1.82%	343,624
Mar 16, 2026	28.99	29.61	28.98	29.23	29.23	-0.09%	75,528
Mar 13, 2026	29.18	29.65	28.54	29.25	29.25	1.56%	1,534,704
Mar 12, 2026	30.12	29.82	28.18	28.80	28.80	-1.40%	381,389
Mar 11, 2026	29.57	29.93	29.21	29.21	29.21	-1.04%	19,082
Mar 10, 2026	29.88	30.09	29.48	29.52	29.52	0.95%	70,711
Mar 9, 2026	28.68	29.30	28.40	29.24	29.24	0.03%	28,465
Mar 6, 2026	30.30	30.60	28.68	29.23	29.23	-2.83%	30,535
Mar 5, 2026	30.76	30.75	29.99	30.08	30.08	-0.73%	164,690
Mar 4, 2026	30.30	30.60	29.73	30.30	30.30	0.26%	46,919
Mar 3, 2026	32.00	32.03	30.13	30.22	30.22	-6.81%	3,129,562
Mar 2, 2026	31.18	32.62	31.13	32.43	32.43	0.90%	1,263,416