LON:0RI5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	15.11	15.15	14.91	14.92	14.92	-0.83%	64,507
Sep 1, 2026	15.32	15.34	14.99	15.04	15.04	-1.37%	142,889
Aug 31, 2026	15.26	15.31	14.96	15.25	15.25	-0.14%	99,697
Aug 28, 2026	15.26	15.34	15.24	15.27	15.27	0.85%	18,159
Aug 27, 2026	15.23	15.24	15.10	15.14	15.14	-0.79%	921,438
Aug 26, 2026	15.32	15.33	14.99	15.26	15.26	-0.17%	37,259
Aug 25, 2026	15.26	15.30	15.16	15.29	15.29	1.10%	347,405
Aug 24, 2026	15.13	15.17	14.97	15.12	15.12	-0.26%	7,124
Aug 21, 2026	15.24	15.28	14.87	15.16	15.16	-0.34%	96,527
Aug 20, 2026	15.22	15.26	15.13	15.21	15.21	0.61%	216,001
Aug 19, 2026	15.15	15.22	15.09	15.12	15.12	-0.46%	46,388
Aug 18, 2026	15.02	15.23	15.01	15.19	15.19	0.60%	68,204
Aug 17, 2026	15.26	15.18	15.02	15.10	15.10	-0.43%	28,321
Aug 14, 2026	15.24	15.33	15.15	15.17	15.17	-1.04%	21,442
Aug 13, 2026	15.33	15.36	15.26	15.33	15.32	0.03%	23,494
Aug 12, 2026	15.44	15.41	15.27	15.32	15.32	0.06%	6,199
Aug 11, 2026	15.27	15.39	15.26	15.31	15.31	-0.41%	612
Aug 10, 2026	15.60	15.47	15.23	15.38	15.37	-0.61%	28,929
Aug 7, 2026	15.53	15.52	15.34	15.47	15.47	-0.45%	974,712
Aug 6, 2026	15.37	15.55	15.43	15.54	15.54	-0.19%	9,631
Aug 5, 2026	15.52	15.81	15.36	15.57	15.57	0.65%	267,527
Aug 4, 2026	15.30	15.54	15.37	15.47	15.47	0.46%	1,697
Aug 3, 2026	15.32	15.53	15.04	15.40	15.40	0.52%	50,189
Jul 31, 2026	15.44	15.40	15.25	15.32	15.32	0.02%	194,649
Jul 30, 2026	15.50	15.71	15.26	15.32	15.32	-0.61%	208,971
Jul 29, 2026	15.71	15.75	15.29	15.41	15.41	-1.91%	10,230
Jul 28, 2026	15.82	15.94	15.70	15.71	15.71	-0.01%	1,666,530
Jul 27, 2026	15.71	15.90	15.45	15.71	15.71	-0.24%	34,566
Jul 24, 2026	15.73	15.78	15.37	15.75	15.75	0.57%	3,649
Jul 23, 2026	15.63	15.93	15.52	15.66	15.66	1.49%	2,402,420
Jul 22, 2026	15.59	15.76	15.34	15.43	15.43	0.06%	763,265
Jul 21, 2026	15.46	15.52	15.35	15.42	15.42	-0.19%	65,606
Jul 20, 2026	15.59	15.67	15.26	15.45	15.45	-0.90%	263,258
Jul 17, 2026	15.45	15.76	15.17	15.59	15.59	1.50%	27,922
Jul 16, 2026	15.26	15.45	15.20	15.36	15.36	-0.13%	98,872
Jul 15, 2026	15.44	15.63	15.01	15.38	15.38	0.07%	199,163
Jul 14, 2026	15.15	15.72	15.08	15.37	15.37	-0.25%	144,094
Jul 13, 2026	15.35	15.46	15.33	15.41	15.41	0.12%	39,065
Jul 10, 2026	15.23	15.54	14.95	15.39	15.39	1.12%	2,031,189
Jul 9, 2026	15.29	15.57	15.15	15.22	15.22	-0.57%	7,516
Jul 8, 2026	15.42	15.39	15.22	15.31	15.31	-0.22%	41,172
Jul 7, 2026	15.20	15.42	15.00	15.34	15.34	0.66%	101,622
Jul 6, 2026	15.20	15.60	15.21	15.24	15.24	-0.32%	3,505,275
Jul 3, 2026	15.16	15.44	14.85	15.29	15.29	1.38%	22,157
Jul 2, 2026	14.82	15.13	14.67	15.08	15.08	1.40%	26,009
Jul 1, 2026	14.91	15.23	14.63	14.87	14.87	-0.12%	6,002,855
Jun 30, 2026	14.95	15.30	14.72	14.89	14.89	0.27%	57,458
Jun 29, 2026	15.09	15.05	14.80	14.85	14.85	-1.09%	74,115
Jun 26, 2026	15.50	15.54	15.46	15.50	15.01	0.19%	53,371
Jun 25, 2026	15.40	15.50	15.01	15.47	14.98	1.31%	208,130