LON:0R9S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.43	29.11	28.16	28.32	28.32	-0.63%	30,526
Sep 3, 2026	28.59	28.56	28.27	28.50	28.50	-0.04%	20,067
Sep 2, 2026	29.32	28.89	28.31	28.51	28.51	-1.72%	70,108
Sep 1, 2026	29.45	29.68	28.76	29.01	29.01	-1.39%	52,203
Aug 31, 2026	30.45	30.45	29.40	29.42	29.42	-2.81%	48,250
Aug 28, 2026	30.27	30.75	30.09	30.27	30.27	-0.23%	47,768
Aug 27, 2026	30.63	30.85	30.15	30.34	30.34	-1.56%	39,449
Aug 26, 2026	30.78	31.16	30.66	30.82	30.82	0.52%	22,332
Aug 25, 2026	30.75	31.10	30.42	30.66	30.66	0.13%	34,187
Aug 24, 2026	31.93	32.23	30.50	30.62	30.62	-4.13%	105,624
Aug 21, 2026	31.59	32.23	31.24	31.94	31.94	2.40%	32,281
Aug 20, 2026	32.11	32.11	31.13	31.19	31.19	-3.20%	54,809
Aug 19, 2026	32.80	33.17	32.10	32.22	32.22	-0.86%	36,744
Aug 18, 2026	33.35	33.47	32.44	32.50	32.50	-3.22%	26,398
Aug 17, 2026	33.75	34.25	33.32	33.58	33.58	-0.53%	51,485
Aug 14, 2026	34.05	34.22	33.36	33.76	33.76	1.05%	41,513
Aug 13, 2026	33.52	34.45	33.41	33.41	33.41	-0.45%	98,282
Aug 12, 2026	32.96	33.75	32.71	33.56	33.56	1.73%	72,241
Aug 11, 2026	33.09	33.41	32.91	32.99	32.99	-0.33%	42,402
Aug 10, 2026	32.66	33.15	32.62	33.10	33.10	1.44%	65,045
Aug 7, 2026	33.13	33.27	32.12	32.63	32.63	-1.06%	110,928
Aug 6, 2026	31.42	32.98	31.06	32.98	32.98	6.22%	95,487
Aug 5, 2026	31.87	32.22	31.05	31.05	31.05	-1.04%	71,774
Aug 4, 2026	30.15	31.89	30.62	31.38	31.38	2.87%	78,398
Aug 3, 2026	29.59	30.50	28.99	30.50	30.50	5.06%	58,036
Jul 31, 2026	28.71	29.83	28.84	29.03	29.03	1.15%	64,335
Jul 30, 2026	28.47	29.01	28.20	28.70	28.70	0.56%	46,117
Jul 29, 2026	28.83	29.16	28.16	28.54	28.54	-0.83%	88,676
Jul 28, 2026	28.80	29.41	28.52	28.78	28.78	1.16%	48,930
Jul 27, 2026	28.80	29.10	28.37	28.45	28.45	-0.35%	58,895
Jul 24, 2026	28.66	29.12	28.49	28.55	28.55	-0.21%	17,037
Jul 23, 2026	28.84	29.15	28.29	28.61	28.61	-0.52%	77,192
Jul 22, 2026	28.42	28.83	28.28	28.76	28.76	0.21%	60,312
Jul 21, 2026	28.38	29.21	28.00	28.70	28.70	1.20%	129,051
Jul 20, 2026	29.41	29.38	28.36	28.36	28.36	-3.27%	89,503
Jul 17, 2026	29.86	29.66	28.88	29.32	29.32	-2.01%	100,594
Jul 16, 2026	30.19	30.43	29.52	29.92	29.92	-1.42%	58,096
Jul 15, 2026	30.89	31.09	30.18	30.35	30.35	-1.36%	109,299
Jul 14, 2026	30.54	30.80	29.79	30.77	30.77	1.28%	54,628
Jul 13, 2026	30.81	31.27	30.22	30.38	30.38	-1.68%	78,719
Jul 10, 2026	31.31	31.69	30.52	30.90	30.90	-1.81%	103,123
Jul 9, 2026	32.44	33.27	30.77	31.47	31.47	-3.02%	246,498
Jul 8, 2026	33.48	33.76	31.56	32.45	32.45	-2.96%	208,286
Jul 7, 2026	33.71	35.30	33.30	33.44	33.44	-0.36%	234,814
Jul 6, 2026	32.53	34.24	32.44	33.56	33.56	2.82%	139,149
Jul 3, 2026	32.24	32.73	31.94	32.64	32.64	0.74%	89,351
Jul 2, 2026	31.64	33.50	31.34	32.40	32.40	0.59%	127,935
Jul 1, 2026	31.55	32.44	31.13	32.21	32.21	3.17%	239,108
Jun 30, 2026	29.59	31.70	29.71	31.22	31.22	5.44%	294,401
Jun 29, 2026	28.76	29.67	28.31	29.61	29.61	2.67%	164,192