LON:0R9S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.68	35.20	31.90	32.25	32.25	-5.83%	271,031
Mar 26, 2026	34.40	34.95	33.30	34.25	34.25	-0.88%	185,635
Mar 25, 2026	32.53	34.80	33.15	34.55	34.55	4.22%	212,795
Mar 24, 2026	34.83	35.00	32.05	33.15	33.15	-4.74%	290,378
Mar 23, 2026	33.63	35.75	33.70	34.80	34.80	-0.57%	127,501
Mar 20, 2026	37.53	37.70	34.65	35.00	35.00	-6.67%	321,818
Mar 19, 2026	37.88	38.35	36.95	37.50	37.50	-1.19%	155,558
Mar 18, 2026	37.05	38.30	36.40	37.95	37.95	2.71%	127,855
Mar 17, 2026	37.53	38.10	36.50	36.95	36.95	-2.25%	135,352
Mar 16, 2026	36.35	38.20	35.65	37.80	37.80	3.56%	177,948
Mar 13, 2026	34.88	36.70	33.60	36.50	36.50	7.51%	245,995
Mar 12, 2026	36.88	38.30	30.55	33.95	33.95	-8.37%	331,227
Mar 11, 2026	36.93	37.05	35.65	37.05	37.05	-0.27%	85,256
Mar 10, 2026	37.53	38.25	36.60	37.15	37.15	-0.67%	127,603
Mar 9, 2026	36.20	37.60	35.00	37.40	37.40	1.91%	105,559
Mar 6, 2026	34.58	37.05	34.30	36.70	36.70	8.26%	231,062
Mar 5, 2026	37.45	37.80	33.60	33.90	33.90	-10.08%	190,821
Mar 4, 2026	34.53	37.70	34.35	37.70	37.70	10.72%	148,177
Mar 3, 2026	34.53	34.90	33.20	34.05	34.05	-2.58%	83,794
Mar 2, 2026	36.53	38.40	34.45	34.95	34.95	-1.55%	157,369
Feb 27, 2026	36.15	36.75	35.25	35.50	35.50	-1.83%	58,654
Feb 26, 2026	36.40	36.80	35.50	36.16	36.16	-0.57%	70,457
Feb 25, 2026	36.93	36.95	36.00	36.37	36.37	-1.30%	72,626
Feb 24, 2026	34.83	36.95	35.05	36.85	36.85	5.29%	143,612
Feb 23, 2026	35.78	36.15	34.85	35.00	35.00	-3.45%	60,542
Feb 20, 2026	35.88	36.80	35.45	36.25	36.25	-	91,079
Feb 19, 2026	35.88	36.35	35.40	36.25	36.25	0.42%	87,750
Feb 18, 2026	35.00	36.20	34.40	36.10	36.10	3.59%	73,035
Feb 17, 2026	35.68	36.15	33.65	34.85	34.85	-2.24%	96,135
Feb 16, 2026	34.45	35.95	34.40	35.65	35.65	4.09%	60,244
Feb 13, 2026	32.78	34.55	32.50	34.25	34.25	4.90%	86,209
Feb 12, 2026	33.40	33.95	32.65	32.65	32.65	-2.97%	42,590
Feb 11, 2026	33.10	33.95	32.70	33.65	33.65	-0.44%	58,947
Feb 10, 2026	34.35	34.75	33.50	33.80	33.80	-1.02%	58,646
Feb 9, 2026	32.78	34.15	33.00	34.15	34.15	3.96%	38,572
Feb 6, 2026	33.25	33.70	31.90	32.85	32.85	-0.84%	113,026
Feb 5, 2026	33.05	34.10	32.55	33.13	33.13	-2.80%	68,919
Feb 4, 2026	34.20	34.95	33.20	34.08	34.08	0.10%	90,026
Feb 3, 2026	32.83	34.95	32.30	34.05	34.05	2.71%	60,849
Feb 2, 2026	35.10	34.25	32.60	33.15	33.15	-4.33%	161,382
Jan 30, 2026	32.53	35.75	33.40	34.65	34.65	5.96%	147,585
Jan 29, 2026	33.05	33.50	32.15	32.70	32.70	-1.65%	51,921
Jan 28, 2026	33.68	34.50	32.80	33.25	33.25	-1.92%	81,643
Jan 27, 2026	34.00	34.35	33.40	33.90	33.90	-0.73%	45,166
Jan 26, 2026	35.45	35.60	33.30	34.15	34.15	-2.84%	111,645
Jan 23, 2026	35.68	36.70	34.60	35.15	35.15	-2.09%	120,977
Jan 22, 2026	38.68	39.00	35.55	35.90	35.90	-7.35%	223,964
Jan 21, 2026	39.00	39.10	37.85	38.75	38.75	-0.64%	82,209
Jan 20, 2026	39.45	39.75	37.85	39.00	39.00	-1.27%	143,510
Jan 19, 2026	38.20	39.75	37.80	39.50	39.50	2.33%	248,027