LON:0R9U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.18	45.85	44.42	44.63	44.63	-1.83%	85,923
Jun 1, 2026	44.79	45.98	44.22	45.46	45.46	1.75%	155,272
May 29, 2026	44.50	45.19	44.30	44.68	44.68	0.31%	97,367
May 28, 2026	43.79	44.55	43.30	44.54	44.54	1.83%	55,249
May 27, 2026	44.12	44.73	43.30	43.74	43.74	-1.17%	135,111
May 26, 2026	44.54	44.66	43.86	44.26	44.26	0.36%	93,979
May 22, 2026	44.44	44.72	44.01	44.10	44.10	-1.01%	55,311
May 21, 2026	44.37	44.80	43.84	44.55	44.55	0.66%	78,184
May 20, 2026	43.88	44.31	42.93	44.26	44.26	0.43%	74,761
May 19, 2026	44.47	45.02	43.91	44.07	44.07	-1.03%	69,853
May 18, 2026	44.15	45.21	44.00	44.53	44.53	-0.96%	51,275
May 15, 2026	45.09	45.39	44.42	44.96	44.96	-0.66%	91,039
May 14, 2026	45.19	45.78	44.63	45.26	45.26	-	44,429
May 13, 2026	45.42	45.83	44.59	45.26	45.26	-0.45%	124,089
May 12, 2026	45.16	45.70	44.36	45.47	45.47	0.43%	74,943
May 11, 2026	45.38	46.15	45.00	45.27	45.27	-1.02%	73,761
May 8, 2026	46.20	46.58	45.43	45.74	45.74	-2.14%	76,858
May 7, 2026	46.35	47.13	45.69	46.74	46.74	0.97%	109,117
May 6, 2026	46.51	47.46	45.75	46.29	46.29	1.01%	178,977
May 5, 2026	50.48	52.50	44.53	45.83	45.83	-8.99%	502,467
May 4, 2026	50.56	51.05	49.50	50.35	50.35	-0.73%	129,277
May 1, 2026	50.25	51.32	49.75	50.72	50.72	1.14%	29,756
Apr 30, 2026	50.48	50.94	49.49	50.15	50.15	0.26%	71,574
Apr 29, 2026	49.56	50.38	49.15	50.02	50.02	0.54%	39,024
Apr 28, 2026	49.89	50.46	49.41	49.75	49.75	-0.12%	60,603
Apr 27, 2026	50.49	50.64	49.40	49.81	49.81	-1.07%	41,864
Apr 24, 2026	49.73	50.36	49.01	50.35	50.35	1.27%	57,960
Apr 23, 2026	50.89	51.12	49.18	49.72	49.72	-2.74%	103,423
Apr 22, 2026	51.20	51.50	50.54	51.12	51.12	0.12%	86,042
Apr 21, 2026	51.35	52.28	50.89	51.06	51.06	0.31%	101,651
Apr 20, 2026	50.32	50.98	49.50	50.90	50.90	0.50%	90,474
Apr 17, 2026	49.96	51.20	49.77	50.65	50.65	1.99%	141,170
Apr 16, 2026	50.03	50.22	48.29	49.66	49.66	0.12%	117,959
Apr 15, 2026	48.06	49.60	47.60	49.60	49.60	3.23%	90,320
Apr 14, 2026	47.50	49.02	47.20	48.05	48.05	0.86%	135,672
Apr 13, 2026	44.94	47.64	44.76	47.64	47.64	5.61%	132,006
Apr 10, 2026	46.00	46.20	44.99	45.11	45.11	-1.64%	66,915
Apr 9, 2026	45.85	46.66	44.91	45.86	45.86	-0.61%	42,138
Apr 8, 2026	46.00	46.30	45.56	46.14	46.14	2.72%	74,364
Apr 7, 2026	45.33	45.72	44.60	44.92	44.92	-0.53%	65,048
Apr 2, 2026	44.04	45.35	43.52	45.16	45.16	0.94%	102,366
Apr 1, 2026	45.40	45.65	44.01	44.74	44.74	-1.17%	48,770
Mar 31, 2026	44.66	45.77	44.28	45.27	45.27	1.64%	68,419
Mar 30, 2026	43.40	45.02	43.06	44.54	44.54	1.61%	83,532
Mar 27, 2026	45.38	45.49	43.72	43.84	43.84	-2.61%	76,087
Mar 26, 2026	44.67	45.97	43.37	45.01	45.01	0.33%	91,363
Mar 25, 2026	44.52	45.95	44.14	44.86	44.86	1.26%	60,935
Mar 24, 2026	45.21	45.67	43.12	44.30	44.30	-2.96%	76,911
Mar 23, 2026	43.97	45.73	42.80	45.65	45.65	4.59%	79,028
Mar 20, 2026	44.25	45.55	43.46	43.65	43.65	-2.24%	109,631