LON:0R9S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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