LON:0R9S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	33.16	33.16	32.71	32.71	-	-0.85%	5,748
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
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