LON:0R9S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	30.32	31.87	29.37	29.61	29.61	-2.18%	291,676
May 12, 2026	28.92	30.58	29.04	30.27	30.27	2.30%	144,851
May 11, 2026	31.17	31.95	28.20	29.59	29.59	-5.88%	330,925
May 8, 2026	31.43	31.55	31.00	31.44	31.44	0.29%	72,545
May 7, 2026	31.91	32.24	30.97	31.35	31.35	-1.79%	96,288
May 6, 2026	30.91	32.30	30.94	31.92	31.92	3.20%	97,549
May 5, 2026	31.47	31.68	30.47	30.93	30.93	-1.43%	114,703
May 4, 2026	31.80	32.26	31.21	31.38	31.38	-0.76%	93,162
May 1, 2026	31.62	31.62	31.62	31.62	31.62	0.25%	-
Apr 30, 2026	31.13	31.72	30.06	31.54	31.54	2.10%	428,963
Apr 29, 2026	31.03	31.56	30.48	30.89	30.89	1.05%	188,993
Apr 28, 2026	31.20	31.23	30.47	30.57	30.57	-1.61%	372,756
Apr 27, 2026	32.71	32.84	30.50	31.07	31.07	-4.25%	350,851
Apr 24, 2026	35.31	34.33	31.95	32.45	32.45	-7.44%	221,936
Apr 23, 2026	35.02	35.39	33.92	35.06	35.06	0.29%	98,596
Apr 22, 2026	36.86	37.36	34.80	34.96	34.96	-5.94%	207,086
Apr 21, 2026	36.76	38.85	36.63	37.17	37.17	1.25%	294,808
Apr 20, 2026	36.75	37.26	36.31	36.71	36.71	-0.11%	50,461
Apr 17, 2026	36.81	37.96	36.57	36.75	36.75	0.66%	101,034
Apr 16, 2026	36.08	37.29	35.92	36.51	36.51	0.97%	113,264
Apr 15, 2026	34.98	36.66	34.67	36.16	36.16	3.14%	153,396
Apr 14, 2026	34.86	35.45	34.23	35.06	35.06	0.60%	103,176
Apr 13, 2026	34.79	34.98	33.83	34.85	34.85	0.31%	118,348
Apr 10, 2026	36.11	36.62	34.31	34.74	34.74	-5.44%	371,684
Apr 9, 2026	36.51	36.95	35.61	36.74	36.74	1.41%	50,867
Apr 8, 2026	37.45	37.46	35.60	36.23	36.23	0.17%	116,975
Apr 7, 2026	35.98	36.73	35.38	36.17	36.17	0.19%	113,657
Apr 2, 2026	36.10	36.30	34.45	36.10	36.10	0.26%	134,647
Apr 1, 2026	32.73	36.55	33.50	36.01	36.01	9.28%	215,458
Mar 31, 2026	32.00	33.05	31.20	32.95	32.95	3.13%	107,301
Mar 30, 2026	32.58	32.15	30.70	31.95	31.95	-0.93%	148,202
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