LON:0RH5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.49	10.47	10.20	10.23	10.23	-2.57%	591,302
Mar 26, 2026	10.52	10.52	10.31	10.50	10.50	0.38%	2,016,632
Mar 25, 2026	10.91	10.75	10.46	10.46	10.46	-0.38%	382,365
Mar 24, 2026	10.50	10.50	10.09	10.50	10.50	0.67%	1,076,662
Mar 23, 2026	9.51	10.49	9.46	10.43	10.43	7.03%	34,871
Mar 20, 2026	9.84	10.15	9.71	9.74	9.74	-1.30%	170
Mar 19, 2026	10.14	10.53	9.72	9.87	9.87	-4.89%	456,424
Mar 18, 2026	10.60	10.64	10.38	10.38	10.38	-0.19%	139,060
Mar 17, 2026	10.40	10.53	10.34	10.40	10.40	0.53%	639
Mar 16, 2026	10.59	10.48	10.22	10.34	10.34	0.34%	1,822
Mar 13, 2026	10.46	10.49	10.28	10.31	10.31	-0.67%	61,914
Mar 12, 2026	10.98	10.84	10.38	10.38	10.38	-3.94%	138
Mar 11, 2026	10.98	11.03	10.64	10.80	10.80	-0.41%	544
Mar 10, 2026	10.78	10.90	10.61	10.85	10.85	5.14%	847,016
Mar 9, 2026	10.42	10.35	10.13	10.32	10.32	-3.69%	224,063
Mar 6, 2026	10.95	11.04	10.70	10.71	10.71	-4.55%	1,572
Mar 5, 2026	11.20	11.27	10.94	11.22	11.22	-0.66%	212,603
Mar 4, 2026	10.85	11.30	10.80	11.30	11.30	2.40%	2,523
Mar 3, 2026	11.62	11.64	10.86	11.03	11.03	-6.17%	8,925
Mar 2, 2026	11.55	11.90	11.58	11.76	11.76	-4.17%	29,355
Feb 27, 2026	12.96	12.92	12.06	12.27	12.27	-5.39%	5,038
Feb 26, 2026	13.05	13.12	12.71	12.97	12.97	-2.26%	1,340
Feb 25, 2026	12.94	13.43	13.07	13.27	13.27	0.87%	366,605
Feb 24, 2026	12.70	13.21	12.77	13.15	13.15	3.99%	1,111
Feb 23, 2026	12.90	13.00	12.65	12.65	12.65	-4.17%	821
Feb 20, 2026	12.95	13.20	12.79	13.20	13.20	1.07%	78
Feb 19, 2026	13.20	13.52	13.06	13.06	13.06	-2.39%	464
Feb 18, 2026	12.60	13.38	12.97	13.38	13.38	2.33%	1,996
Feb 17, 2026	13.02	13.34	12.94	13.07	13.07	-1.47%	55,975
Feb 16, 2026	13.31	13.49	13.25	13.27	13.27	-0.82%	386
Feb 13, 2026	13.68	13.40	13.27	13.38	13.38	-0.34%	288,588
Feb 12, 2026	13.30	13.87	13.30	13.42	13.42	2.09%	132,598
Feb 11, 2026	13.15	13.26	12.77	13.15	13.15	-1.35%	117,139
Feb 10, 2026	12.79	13.33	12.79	13.33	13.33	4.39%	1,765,906
Feb 9, 2026	12.60	12.81	12.54	12.77	12.77	0.91%	18,813
Feb 6, 2026	12.56	12.65	12.26	12.65	12.65	1.20%	516
Feb 5, 2026	12.78	12.84	12.37	12.50	12.50	-2.72%	1,841
Feb 4, 2026	12.20	12.85	12.19	12.85	12.85	4.18%	1,582
Feb 3, 2026	12.15	12.36	12.09	12.34	12.34	1.69%	958
Feb 2, 2026	11.55	12.16	11.60	12.13	12.13	2.25%	34,820
Jan 30, 2026	12.29	12.24	11.66	11.86	11.86	-2.24%	1,929
Jan 29, 2026	12.05	12.26	12.11	12.14	12.14	-1.86%	63,028
Jan 28, 2026	12.24	12.55	12.28	12.37	12.37	-1.08%	2,726
Jan 27, 2026	12.36	12.51	12.23	12.50	12.50	1.09%	474,271
Jan 26, 2026	12.15	12.39	12.26	12.37	12.37	-0.08%	2,946
Jan 23, 2026	12.04	12.41	12.11	12.38	12.38	0.94%	3,191
Jan 22, 2026	12.00	12.26	12.00	12.26	12.26	5.55%	12,790
Jan 21, 2026	11.50	11.74	11.48	11.62	11.62	1.71%	16,986
Jan 20, 2026	11.21	11.60	11.39	11.42	11.42	-0.91%	24,905
Jan 19, 2026	11.36	11.65	11.15	11.53	11.53	-2.78%	298,589