LON:0R9S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	38.27	38.48	36.75	37.74	37.74	0.04%	265,787
Jun 2, 2026	40.11	40.13	37.72	37.72	37.72	-3.80%	239,476
Jun 1, 2026	43.21	43.43	38.90	39.21	39.21	-9.22%	455,304
May 29, 2026	43.86	44.50	41.73	43.19	43.19	-2.02%	509,241
May 28, 2026	42.06	44.86	41.55	44.08	44.08	5.23%	482,821
May 27, 2026	39.57	42.65	39.65	41.89	41.89	4.91%	322,236
May 26, 2026	38.29	40.96	37.57	39.93	39.93	3.69%	318,794
May 25, 2026	36.46	38.99	36.15	38.51	38.51	7.96%	258,282
May 22, 2026	34.19	36.30	33.90	35.67	35.67	3.75%	304,144
May 21, 2026	32.89	34.38	32.70	34.38	34.38	4.88%	182,255
May 20, 2026	31.52	32.78	31.28	32.78	32.78	4.66%	112,521
May 19, 2026	29.87	32.08	30.26	31.32	31.32	4.37%	350,946
May 18, 2026	29.65	30.33	29.14	30.01	30.01	-0.77%	72,898
May 15, 2026	29.89	30.39	29.26	30.39	30.24	2.08%	73,272
May 14, 2026	30.03	30.27	29.23	29.77	29.62	0.20%	125,943
May 13, 2026	30.32	31.87	29.37	29.71	29.56	-1.85%	291,681
May 12, 2026	28.92	30.58	29.04	30.27	30.12	2.30%	144,851
May 11, 2026	31.17	31.95	28.20	29.59	29.45	-5.88%	330,925
May 8, 2026	31.43	31.55	31.00	31.44	31.29	0.29%	72,545
May 7, 2026	31.91	32.24	30.97	31.35	31.20	-1.79%	96,288
May 6, 2026	30.91	32.30	30.94	31.92	31.76	3.20%	97,549
May 5, 2026	31.47	31.68	30.47	30.93	30.78	-1.43%	114,703
May 4, 2026	31.80	32.26	31.21	31.38	31.23	-0.76%	93,162
May 1, 2026	31.62	31.62	31.62	31.62	31.47	0.25%	-
Apr 30, 2026	31.13	31.72	30.06	31.54	31.39	2.10%	428,963
Apr 29, 2026	31.03	31.56	30.48	30.89	30.74	1.05%	188,993
Apr 28, 2026	31.20	31.23	30.47	30.57	30.42	-1.61%	372,756
Apr 27, 2026	32.71	32.84	30.50	31.07	30.92	-4.25%	350,851
Apr 24, 2026	35.31	34.33	31.95	32.45	32.29	-7.44%	221,936
Apr 23, 2026	35.02	35.39	33.92	35.06	34.89	0.29%	98,596
Apr 22, 2026	36.86	37.36	34.80	34.96	34.79	-5.94%	207,086
Apr 21, 2026	36.76	38.85	36.63	37.17	36.99	1.25%	294,808
Apr 20, 2026	36.75	37.26	36.31	36.71	36.53	-0.11%	50,461
Apr 17, 2026	36.81	37.96	36.57	36.75	36.57	0.66%	101,034
Apr 16, 2026	36.08	37.29	35.92	36.51	36.33	0.97%	113,264
Apr 15, 2026	34.98	36.66	34.67	36.16	35.98	3.14%	153,396
Apr 14, 2026	34.86	35.45	34.23	35.06	34.89	0.60%	103,176
Apr 13, 2026	34.79	34.98	33.83	34.85	34.68	0.31%	118,348
Apr 10, 2026	36.11	36.62	34.31	34.74	34.57	-5.43%	371,684
Apr 9, 2026	36.51	36.95	35.61	36.74	36.56	1.41%	50,867
Apr 8, 2026	37.45	37.46	35.60	36.23	36.05	0.17%	116,975
Apr 7, 2026	35.98	36.73	35.38	36.17	35.99	0.19%	113,657
Apr 2, 2026	36.10	36.30	34.45	36.10	35.92	0.26%	134,647
Apr 1, 2026	32.73	36.55	33.50	36.01	35.83	9.28%	215,458
Mar 31, 2026	32.00	33.05	31.20	32.95	32.79	3.13%	107,301
Mar 30, 2026	32.58	32.15	30.70	31.95	31.79	-0.93%	148,202
Mar 27, 2026	34.68	35.20	31.90	32.25	32.09	-5.83%	271,031
Mar 26, 2026	34.40	34.95	33.30	34.25	34.08	-0.88%	185,635
Mar 25, 2026	32.53	34.80	33.15	34.55	34.38	4.22%	212,795
Mar 24, 2026	34.83	35.00	32.05	33.15	32.99	-4.74%	290,378