LON:0RP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.90	31.36	30.63	30.79	30.79	-2.42%	6,139
Mar 26, 2026	31.40	31.92	31.40	31.55	31.55	1.39%	8,989
Mar 25, 2026	31.19	31.65	31.10	31.12	31.12	1.29%	12,484
Mar 24, 2026	30.48	30.86	30.48	30.72	30.72	0.75%	5,910
Mar 23, 2026	28.68	31.34	28.64	30.49	30.49	3.86%	46,487
Mar 20, 2026	30.60	30.60	29.36	29.36	29.36	-4.23%	6,247
Mar 19, 2026	31.82	31.82	30.32	30.66	30.66	-4.79%	5,187
Mar 18, 2026	32.32	32.42	32.10	32.20	32.20	0.50%	13,846
Mar 17, 2026	32.05	32.30	31.92	32.04	32.04	0.43%	21,100
Mar 16, 2026	31.54	31.90	31.54	31.90	31.90	-0.99%	504
Mar 13, 2026	31.92	32.22	31.92	32.22	32.22	-0.67%	1,196
Mar 12, 2026	32.64	32.76	32.12	32.44	32.44	-1.27%	56,374
Mar 11, 2026	32.84	33.10	32.80	32.86	32.85	0.27%	13,789
Mar 10, 2026	32.82	33.43	32.58	32.77	32.77	2.03%	91,202
Mar 9, 2026	31.46	32.19	31.40	32.12	32.12	-2.33%	7,105
Mar 6, 2026	33.22	33.22	31.98	32.88	32.88	-2.08%	25,676
Mar 5, 2026	33.40	34.14	33.40	33.58	33.58	1.83%	12,390
Mar 4, 2026	32.65	33.38	32.65	32.98	32.98	1.40%	26,744
Mar 3, 2026	32.94	32.94	32.39	32.52	32.52	-4.90%	27,259
Mar 2, 2026	34.26	34.60	33.93	34.20	34.20	-3.10%	14,923
Feb 27, 2026	35.00	35.29	34.91	35.29	35.29	-2.31%	4,051
Feb 26, 2026	36.02	36.26	36.02	36.13	36.13	-1.48%	8,918
Feb 25, 2026	36.52	36.90	36.52	36.67	36.67	0.30%	56,294
Feb 24, 2026	35.92	36.88	35.72	36.56	36.56	2.27%	21,632
Feb 23, 2026	36.18	36.18	35.32	35.75	35.75	-1.02%	13,119
Feb 20, 2026	35.76	36.26	34.64	36.12	36.12	1.67%	167,155
Feb 19, 2026	35.20	35.90	34.78	35.53	35.53	2.60%	713,663
Feb 18, 2026	33.48	35.14	33.48	34.63	34.63	4.48%	45,749
Feb 17, 2026	31.90	33.56	31.90	33.14	33.14	5.89%	48,228
Feb 16, 2026	31.23	32.10	30.92	31.30	31.30	2.49%	93,531
Feb 13, 2026	30.64	31.12	30.42	30.54	30.54	0.40%	90,752
Feb 12, 2026	29.44	31.52	29.08	30.42	30.42	18.46%	116,697
Feb 11, 2026	26.14	26.14	25.46	25.68	25.68	-2.77%	58,900
Feb 10, 2026	26.56	26.62	26.39	26.41	26.41	0.95%	30,663
Feb 9, 2026	26.84	26.84	26.16	26.16	26.16	0.66%	723
Feb 6, 2026	25.72	26.60	25.72	25.99	25.99	0.14%	140,698
Feb 5, 2026	25.86	25.95	25.45	25.95	25.95	1.49%	39,950
Feb 4, 2026	25.30	26.30	25.30	25.57	25.57	0.54%	6,840
Feb 3, 2026	25.32	25.68	25.27	25.43	25.43	-0.29%	5,033
Feb 2, 2026	25.20	25.51	25.00	25.51	25.51	-0.33%	28,804
Jan 30, 2026	25.64	25.86	25.54	25.59	25.59	-3.53%	6,303
Jan 29, 2026	26.02	26.53	25.89	26.53	26.53	-1.16%	2,341
Jan 28, 2026	26.58	27.00	26.58	26.84	26.84	0.71%	8,935
Jan 27, 2026	26.48	26.76	26.48	26.65	26.65	1.22%	83,861
Jan 26, 2026	26.48	26.48	26.33	26.33	26.33	0.65%	10,520
Jan 23, 2026	26.42	26.42	26.10	26.16	26.16	-0.32%	10,389
Jan 22, 2026	25.92	26.32	25.90	26.24	26.24	6.17%	25,791
Jan 21, 2026	25.00	25.07	24.72	24.72	24.72	-1.87%	2,139
Jan 20, 2026	24.81	25.28	24.81	25.19	25.19	-1.74%	39,600
Jan 19, 2026	25.82	25.82	25.26	25.64	25.64	-4.65%	28,453