LON:0R9S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.30	29.38	28.55	28.67	-	-2.22%	22,342
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
Jun 26, 2026	28.40	29.02	27.64	28.84	28.84	0.63%	201,750
Jun 25, 2026	30.51	30.82	28.48	28.66	28.66	-6.03%	308,342
Jun 24, 2026	31.47	31.66	29.31	30.50	30.50	-3.24%	245,306
Jun 23, 2026	32.80	32.86	31.43	31.52	31.52	-3.93%	156,707
Jun 22, 2026	34.57	34.81	32.66	32.81	32.81	-4.23%	186,407
Jun 19, 2026	34.51	35.79	33.95	34.26	34.26	0.62%	229,113
Jun 18, 2026	34.62	35.52	33.38	34.05	34.05	-1.99%	201,810
Jun 17, 2026	35.54	35.68	34.01	34.74	34.74	-2.31%	146,895
Jun 16, 2026	35.44	37.06	35.11	35.56	35.56	0.34%	200,859
Jun 15, 2026	37.88	37.99	35.21	35.44	35.44	-5.54%	210,745
Jun 12, 2026	38.66	40.91	36.95	37.52	37.52	-3.55%	337,669
Jun 11, 2026	36.65	39.65	36.65	38.90	38.90	6.55%	131,631
Jun 10, 2026	37.22	37.80	36.10	36.51	36.51	-0.25%	124,114
Jun 9, 2026	37.91	39.09	36.60	36.60	36.60	-3.43%	308,637
Jun 8, 2026	37.59	38.63	37.25	37.90	37.90	-0.68%	79,006
Jun 5, 2026	38.61	39.18	38.08	38.16	38.16	-0.16%	126,628
Jun 4, 2026	37.27	38.70	35.60	38.22	38.22	1.59%	197,975
Jun 3, 2026	38.27	38.48	36.75	37.62	37.62	-0.27%	265,788
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