LON:0R9S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	31.41	32.41	31.07	32.37	32.37	3.34%	18,508
Nov 9, 2026	28.84	31.32	28.79	31.32	31.32	7.74%	34,087
Nov 6, 2026	29.43	29.50	28.91	29.07	29.07	-0.82%	32,485
Nov 5, 2026	30.59	30.81	29.18	29.31	29.31	-4.12%	32,041
Nov 4, 2026	32.05	32.62	30.22	30.57	30.57	-5.79%	85,488
Nov 3, 2026	31.58	32.45	31.31	32.45	32.45	2.53%	17,103
Nov 2, 2026	32.24	32.41	31.48	31.65	31.65	0.13%	52,080
Oct 30, 2026	33.00	33.00	31.54	31.61	31.61	-4.47%	75,555
Oct 29, 2026	32.51	33.37	32.52	33.09	33.09	2.86%	37,220
Oct 28, 2026	32.14	32.49	31.85	32.17	32.17	0.44%	15,310
Oct 27, 2026	32.21	32.90	32.00	32.03	32.03	-1.08%	43,447
Oct 26, 2026	30.61	32.47	31.70	32.38	32.38	5.51%	71,660
Oct 23, 2026	29.86	30.70	30.01	30.69	30.69	1.45%	13,000
Oct 22, 2026	29.68	30.67	29.53	30.25	30.25	1.04%	13,383
Oct 21, 2026	29.34	30.16	29.08	29.94	29.94	1.77%	33,931
Oct 20, 2026	29.32	29.63	28.79	29.42	29.42	-0.84%	25,917
Oct 19, 2026	30.01	30.21	29.10	29.67	29.67	-1.20%	25,638
Oct 16, 2026	29.78	30.74	29.98	30.03	30.03	1.42%	26,497
Oct 15, 2026	29.55	30.06	29.13	29.61	29.61	-0.80%	18,715
Oct 14, 2026	29.52	30.28	28.91	29.85	29.85	4.37%	87,497
Oct 13, 2026	29.04	29.26	28.60	28.60	28.60	-1.48%	21,497
Oct 12, 2026	28.59	29.63	28.25	29.03	29.03	1.75%	52,151
Oct 9, 2026	29.20	29.14	28.25	28.53	28.53	-2.09%	41,940
Oct 8, 2026	28.80	29.50	28.32	29.14	29.14	0.87%	38,180
Oct 7, 2026	29.21	29.49	28.70	28.89	28.89	-1.90%	36,020
Oct 6, 2026	30.19	30.38	29.15	29.45	29.45	-1.96%	86,421
Oct 5, 2026	29.08	30.29	29.10	30.04	30.04	3.30%	62,104
Oct 2, 2026	29.44	29.78	28.93	29.08	29.08	-1.26%	58,113
Oct 1, 2026	29.27	29.61	29.04	29.45	29.45	0.20%	46,431
Sep 30, 2026	29.89	30.18	28.76	29.39	29.39	-0.14%	56,116
Sep 29, 2026	28.71	30.18	29.16	29.43	29.43	2.05%	123,567
Sep 28, 2026	28.89	29.15	28.57	28.84	28.84	0.03%	52,914
Sep 25, 2026	28.42	29.08	28.01	28.83	28.83	2.16%	69,862
Sep 24, 2026	29.40	29.18	28.22	28.22	28.22	-3.85%	49,885
Sep 23, 2026	29.09	29.53	28.82	29.35	29.35	1.50%	99,528
Sep 22, 2026	29.13	29.59	28.74	28.92	28.92	-2.01%	46,737
Sep 21, 2026	28.91	29.51	28.67	29.51	29.51	2.43%	43,025
Sep 18, 2026	29.02	29.27	28.54	28.81	28.81	0.84%	50,830
Sep 17, 2026	28.72	29.20	28.48	28.57	28.57	0.78%	42,811
Sep 16, 2026	28.54	28.95	27.95	28.35	28.35	-0.70%	55,093
Sep 15, 2026	28.20	28.64	27.98	28.55	28.55	0.85%	80,735
Sep 14, 2026	29.13	29.30	27.49	28.31	28.31	-2.71%	96,401
Sep 11, 2026	28.66	30.28	28.35	29.10	29.10	3.82%	239,467
Sep 10, 2026	28.75	29.01	26.47	28.03	28.03	-2.67%	80,092
Sep 9, 2026	29.60	29.64	28.57	28.80	28.80	-2.44%	72,141
Sep 8, 2026	28.88	29.62	28.18	29.52	29.52	1.27%	116,108
Sep 7, 2026	28.31	29.15	28.36	29.15	29.15	2.93%	45,065
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