LON:0RH5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.20	14.05	13.25	14.02	14.02	5.77%	795,761
Jun 1, 2026	12.94	13.46	13.00	13.26	13.26	-0.90%	733,293
May 29, 2026	13.15	13.67	13.27	13.38	13.38	0.19%	2,642
May 28, 2026	13.48	13.78	13.32	13.35	13.35	-1.91%	7,031
May 27, 2026	12.30	14.03	12.66	13.61	13.61	7.46%	942,624
May 26, 2026	12.52	12.84	12.53	12.67	12.67	-0.22%	628,990
May 25, 2026	12.82	13.22	12.82	13.15	12.69	3.89%	78,640
May 22, 2026	12.43	12.68	12.35	12.66	12.22	2.95%	2,512
May 21, 2026	11.88	12.46	12.20	12.30	11.87	0.12%	755,140
May 20, 2026	12.43	12.49	11.96	12.28	11.85	0.20%	179,839
May 19, 2026	12.72	12.65	12.24	12.26	11.83	-4.07%	4,355
May 18, 2026	12.41	12.80	12.40	12.78	12.33	1.55%	250,710
May 15, 2026	12.67	12.80	12.38	12.58	12.14	-1.99%	801,808
May 14, 2026	12.40	12.85	12.42	12.84	12.39	4.90%	40,005
May 13, 2026	12.08	12.31	11.88	12.24	11.81	3.42%	532,758
May 12, 2026	11.50	12.07	11.52	11.83	11.42	1.81%	670,787
May 11, 2026	11.60	11.80	11.52	11.62	11.22	0.30%	689
May 8, 2026	11.60	11.63	11.40	11.59	11.18	-	13,119
May 7, 2026	11.50	11.81	11.51	11.59	11.18	0.91%	2,540
May 6, 2026	10.81	11.63	10.88	11.48	11.08	7.64%	24,279
May 5, 2026	10.45	10.69	10.50	10.67	10.29	1.57%	2,960
May 4, 2026	10.74	10.94	10.50	10.50	10.13	-1.82%	588
Apr 30, 2026	10.47	10.53	10.13	10.70	10.32	2.49%	658,665
Apr 29, 2026	10.83	10.63	10.41	10.44	10.07	-2.16%	208,908
Apr 28, 2026	10.62	10.78	10.48	10.67	10.29	-0.42%	6,646
Apr 27, 2026	10.72	10.81	10.63	10.71	10.34	-0.83%	1,064,096
Apr 24, 2026	11.25	11.26	10.66	10.80	10.42	-3.49%	895
Apr 23, 2026	11.00	11.24	10.87	11.19	10.80	1.68%	685,128
Apr 22, 2026	11.00	11.21	11.01	11.01	10.62	-0.77%	2,415
Apr 21, 2026	11.20	11.39	11.09	11.09	10.70	-1.55%	402,958
Apr 20, 2026	11.53	11.48	11.27	11.27	10.87	-2.17%	1,002,850
Apr 17, 2026	10.56	11.52	10.71	11.52	11.11	4.52%	1,359,166
Apr 16, 2026	11.24	11.18	10.99	11.02	10.63	-0.34%	1,441,971
Apr 15, 2026	11.16	11.23	11.03	11.06	10.67	-1.03%	161,177
Apr 14, 2026	11.02	11.22	11.16	11.17	10.78	1.92%	59
Apr 13, 2026	10.88	11.00	10.90	10.96	10.58	-1.79%	907,211
Apr 10, 2026	10.98	11.31	11.00	11.16	10.77	2.81%	721,499
Apr 9, 2026	11.18	11.10	10.84	10.86	10.48	-2.56%	1,060,328
Apr 8, 2026	11.99	11.40	11.01	11.14	10.75	9.22%	1,280
Apr 7, 2026	10.46	10.64	10.20	10.20	9.85	-1.73%	1,922
Apr 2, 2026	10.44	10.57	10.28	10.38	10.02	-4.24%	1,035
Apr 1, 2026	10.75	10.86	10.56	10.84	10.46	5.29%	130,971
Mar 31, 2026	9.99	10.34	10.00	10.30	9.94	3.55%	354
Mar 30, 2026	10.22	10.21	9.94	9.94	9.60	-2.77%	577
Mar 27, 2026	10.49	10.47	10.20	10.23	9.87	-2.57%	591,302
Mar 26, 2026	10.52	10.52	10.31	10.50	10.13	0.38%	2,016,632
Mar 25, 2026	10.91	10.75	10.46	10.46	10.09	-0.38%	382,372
Mar 24, 2026	10.50	10.50	10.09	10.50	10.13	0.67%	1,076,662
Mar 23, 2026	9.51	10.49	9.46	10.43	10.06	7.03%	34,871
Mar 20, 2026	9.84	10.15	9.71	9.74	9.40	-1.30%	170