LON:0RH5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.49	13.20	12.39	12.50	12.50	-6.73%	21,244
Jun 25, 2026	13.11	13.54	13.25	13.41	13.41	-1.87%	259
Jun 24, 2026	13.38	14.01	13.35	13.66	13.66	-0.18%	955,610
Jun 23, 2026	13.44	13.90	13.37	13.69	13.69	-1.58%	11,574
Jun 22, 2026	13.95	14.03	13.31	13.91	13.91	2.09%	486,402
Jun 19, 2026	13.22	13.74	13.09	13.62	13.62	1.41%	10,020
Jun 18, 2026	14.00	14.39	13.10	13.43	13.43	-4.28%	8,845
Jun 17, 2026	14.34	14.52	14.00	14.03	14.03	-4.17%	26,387
Jun 16, 2026	14.85	15.16	14.50	14.64	14.64	-2.24%	234,560
Jun 15, 2026	15.00	15.30	14.86	14.98	14.98	3.03%	80,105
Jun 12, 2026	14.74	14.93	14.46	14.54	14.54	1.96%	474,806
Jun 11, 2026	14.10	14.57	14.18	14.26	14.26	-2.43%	220,025
Jun 10, 2026	14.60	14.72	14.07	14.61	14.61	-0.38%	639,723
Jun 9, 2026	15.36	16.27	14.67	14.67	14.67	-3.04%	16,969
Jun 8, 2026	14.50	15.33	14.70	15.13	15.13	-0.98%	669,505
Jun 5, 2026	15.15	15.86	15.12	15.28	15.28	-2.30%	20,702
Jun 4, 2026	16.38	17.31	15.48	15.64	15.64	-6.75%	1,417,263
Jun 3, 2026	14.00	17.00	13.71	16.77	16.77	19.59%	423,491
Jun 2, 2026	13.20	14.05	13.25	14.02	14.02	5.77%	2,548,949
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