LON:0RI5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.58	14.92	14.20	14.28	14.28	-2.52%	263,594
Mar 26, 2026	14.59	14.89	14.32	14.65	14.65	-1.70%	278,321
Mar 25, 2026	14.86	15.17	14.77	14.90	14.90	1.44%	44,618
Mar 24, 2026	14.60	14.82	14.26	14.69	14.69	0.77%	193,991
Mar 23, 2026	14.80	14.82	14.41	14.58	14.58	-2.53%	119,685
Mar 20, 2026	15.00	15.29	14.84	14.96	14.96	0.10%	2,072,436
Mar 19, 2026	14.96	15.22	14.62	14.95	14.95	-1.33%	163,087
Mar 18, 2026	15.30	15.40	14.93	15.15	15.15	-0.68%	135,758
Mar 17, 2026	15.19	15.40	14.82	15.25	15.25	0.97%	172,231
Mar 16, 2026	14.93	15.30	14.76	15.10	15.10	0.35%	601,777
Mar 13, 2026	14.96	15.14	14.75	15.05	15.05	2.28%	29,018
Mar 12, 2026	14.90	15.08	14.49	14.72	14.72	-0.70%	179,313
Mar 11, 2026	14.90	14.87	14.53	14.82	14.82	-0.48%	98,676
Mar 10, 2026	14.85	15.03	14.76	14.89	14.89	1.85%	206,904
Mar 9, 2026	14.90	14.82	14.55	14.62	14.62	-1.89%	119,745
Mar 6, 2026	14.97	15.14	14.83	14.90	14.90	-0.51%	322,449
Mar 5, 2026	14.98	15.19	14.60	14.98	14.98	0.56%	65,129
Mar 4, 2026	14.88	14.96	14.74	14.90	14.90	0.37%	99,597
Mar 3, 2026	15.46	15.42	14.75	14.84	14.84	-4.28%	178,277
Mar 2, 2026	15.50	15.72	15.33	15.50	15.50	0.66%	155,794
Feb 27, 2026	15.54	15.73	15.08	15.40	15.40	-1.95%	236,497
Feb 26, 2026	16.13	16.66	15.38	15.71	15.71	-3.31%	252,760
Feb 25, 2026	16.22	16.37	16.12	16.25	16.25	0.35%	91,263
Feb 24, 2026	16.30	16.44	16.12	16.19	16.19	1.14%	102,733
Feb 23, 2026	16.02	16.29	15.64	16.01	16.01	0.93%	1,102,812
Feb 20, 2026	16.01	16.00	15.60	15.86	15.86	-0.13%	44,432
Feb 19, 2026	15.85	15.99	15.72	15.88	15.88	-0.95%	702,251
Feb 18, 2026	16.26	16.21	15.82	16.03	16.03	-0.79%	300,987
Feb 17, 2026	16.16	16.43	16.07	16.16	16.16	1.00%	959,502
Feb 16, 2026	15.80	16.04	15.84	16.00	16.00	1.13%	1,807,485
Feb 13, 2026	15.64	15.98	15.65	15.82	15.82	3.27%	504,896
Feb 12, 2026	15.52	15.84	15.24	15.32	15.32	-0.82%	202,815
Feb 11, 2026	15.39	15.54	15.30	15.45	15.45	1.79%	142,531
Feb 10, 2026	15.23	15.33	15.10	15.18	15.17	-0.02%	28,980
Feb 9, 2026	15.21	15.23	15.07	15.18	15.18	0.24%	157,539
Feb 6, 2026	15.18	15.20	15.00	15.14	15.14	1.13%	1,154,626
Feb 5, 2026	14.95	15.11	14.89	14.97	14.97	-0.09%	83,207
Feb 4, 2026	14.55	15.12	14.62	14.99	14.99	2.34%	669,269
Feb 3, 2026	14.71	14.71	14.45	14.64	14.64	0.28%	946,837
Feb 2, 2026	14.70	14.74	14.53	14.60	14.60	1.20%	72,590
Jan 30, 2026	14.43	14.59	14.34	14.43	14.43	-0.03%	149,887
Jan 29, 2026	14.62	14.80	14.38	14.43	14.43	0.83%	87,656
Jan 28, 2026	14.32	14.53	14.01	14.31	14.31	-0.46%	2,582,706
Jan 27, 2026	14.57	14.57	14.38	14.38	14.38	-0.41%	157,378
Jan 26, 2026	14.80	14.58	14.35	14.44	14.44	0.31%	64,168
Jan 23, 2026	14.42	14.46	14.22	14.39	14.39	-1.14%	80,691
Jan 22, 2026	14.60	14.89	14.34	14.56	14.56	0.28%	4,185,554
Jan 21, 2026	14.80	14.63	14.46	14.52	14.52	-1.09%	57,563
Jan 20, 2026	14.90	14.83	14.47	14.68	14.68	-0.80%	121,411
Jan 19, 2026	15.04	15.10	14.80	14.80	14.80	-0.86%	238,681