LON:0REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	143.20	143.80	141.30	143.42	143.42	-0.20%	3,315
Jun 2, 2026	144.10	145.10	141.60	143.70	143.70	-1.24%	3,539
Jun 1, 2026	146.60	146.70	142.70	145.50	145.50	-2.28%	21,638
May 29, 2026	144.90	148.90	144.70	148.90	148.90	2.59%	753
May 28, 2026	148.50	149.00	144.20	145.14	145.14	-3.50%	4,498
May 27, 2026	154.60	154.60	150.30	150.40	150.40	-0.63%	2,840
May 26, 2026	152.90	153.20	151.00	151.35	151.35	-1.91%	4,134
May 25, 2026	153.00	154.50	153.00	154.30	154.30	3.21%	13,567
May 22, 2026	150.85	150.90	148.40	149.50	149.50	-0.24%	8,939
May 21, 2026	150.00	151.20	148.00	149.86	149.86	-0.69%	21,982
May 20, 2026	149.60	151.10	148.80	150.90	150.90	5.67%	12,072
May 19, 2026	147.00	148.10	142.80	142.80	142.80	0.77%	9,675
May 18, 2026	143.25	143.25	137.70	141.71	141.71	-2.07%	1,727
May 15, 2026	148.30	148.30	144.40	144.70	144.70	-1.23%	22,195
May 13, 2026	145.40	148.30	145.40	146.50	146.50	-0.20%	15,401
May 12, 2026	145.80	147.50	144.15	146.80	146.80	-0.27%	7,249
May 11, 2026	146.20	149.00	146.00	147.19	147.19	1.51%	22,293
May 8, 2026	140.80	145.80	140.80	145.00	145.00	0.33%	6,613
May 7, 2026	145.90	145.90	143.05	144.52	144.52	0.56%	28,626
May 6, 2026	142.80	147.60	142.50	145.21	143.71	3.02%	8,157
May 5, 2026	145.00	145.00	140.05	140.94	139.49	-1.99%	4,186
May 4, 2026	142.40	145.00	142.40	143.80	142.32	-2.24%	3,273
Apr 30, 2026	147.80	149.00	142.90	147.10	145.58	-3.03%	14,679
Apr 29, 2026	150.80	152.90	150.05	151.70	150.14	3.59%	5,138
Apr 28, 2026	145.45	151.90	144.25	146.43	144.93	-4.47%	23,562
Apr 27, 2026	157.60	157.60	151.90	153.29	151.71	-3.42%	2,773
Apr 24, 2026	160.35	160.35	157.90	158.71	157.08	-4.20%	18,473
Apr 23, 2026	166.10	166.56	164.60	165.67	163.96	-0.63%	5,922
Apr 22, 2026	167.65	168.40	165.70	166.72	165.01	-0.72%	3,853
Apr 21, 2026	166.80	168.02	166.80	167.94	166.21	1.84%	4,480
Apr 20, 2026	166.90	166.90	164.38	164.90	163.20	-0.79%	1,422
Apr 17, 2026	165.30	167.00	165.30	166.21	164.50	1.66%	4,167
Apr 16, 2026	161.40	163.50	161.10	163.50	161.82	2.19%	11,556
Apr 15, 2026	160.00	160.20	159.40	160.00	158.35	0.25%	5,011
Apr 14, 2026	158.45	160.50	158.45	159.60	157.96	2.05%	2,292
Apr 13, 2026	153.15	156.60	153.15	156.40	154.79	1.84%	2,682
Apr 10, 2026	149.10	154.60	149.10	153.57	151.99	5.47%	2,395
Apr 9, 2026	145.60	146.10	145.40	145.61	144.11	-1.87%	971
Apr 8, 2026	151.00	151.00	145.60	148.39	146.86	0.67%	3,541
Apr 7, 2026	146.20	147.40	143.70	147.40	145.88	3.58%	1,391
Apr 2, 2026	143.49	143.49	142.31	142.31	140.84	-1.36%	8,119
Apr 1, 2026	143.90	145.00	143.20	144.26	142.78	3.92%	474
Mar 31, 2026	136.60	140.90	136.20	138.83	137.40	2.23%	8,676
Mar 30, 2026	133.00	135.80	133.00	135.80	134.40	0.89%	924
Mar 27, 2026	136.40	137.50	134.60	134.60	133.22	-1.27%	1,045
Mar 26, 2026	137.90	138.90	136.20	136.34	134.94	-0.41%	1,285
Mar 25, 2026	136.40	136.90	134.80	136.90	135.49	1.71%	3,251
Mar 24, 2026	134.10	134.60	134.10	134.60	133.22	-0.81%	202
Mar 23, 2026	133.80	137.50	133.80	135.70	134.30	-1.57%	3,155
Mar 20, 2026	139.30	139.30	137.80	137.86	136.44	-0.40%	678