LON:0RP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.10	38.36	37.10	37.82	37.82	1.86%	4,336
Jun 1, 2026	37.96	37.96	36.40	37.13	37.13	-2.97%	40,215
May 29, 2026	38.36	38.70	38.14	38.27	38.27	0.49%	52,296
May 28, 2026	38.38	38.38	37.79	38.08	38.08	-1.28%	10,588
May 27, 2026	39.24	39.40	38.10	38.57	38.57	-1.60%	78,990
May 26, 2026	39.40	39.62	39.14	39.20	39.20	-1.13%	8,790
May 25, 2026	39.74	39.74	39.28	39.65	39.65	2.60%	7,076
May 22, 2026	38.24	39.06	38.20	38.65	38.65	1.41%	16,287
May 21, 2026	38.00	38.18	37.96	38.11	38.11	-0.45%	2,976
May 20, 2026	37.30	38.34	37.30	38.28	38.28	2.10%	82,620
May 19, 2026	37.52	37.60	37.44	37.49	37.49	-0.78%	57,657
May 18, 2026	37.80	38.34	37.54	37.79	37.79	-1.65%	21,985
May 15, 2026	38.58	38.70	38.24	38.42	38.42	-0.68%	37,153
May 13, 2026	39.10	39.10	38.44	38.68	38.68	1.32%	6,917
May 12, 2026	39.13	39.25	38.18	38.18	38.18	-2.26%	56,688
May 11, 2026	38.88	39.90	38.86	39.07	39.06	0.94%	29,547
May 8, 2026	38.76	38.82	38.59	38.70	38.70	-0.87%	37,883
May 7, 2026	39.26	39.40	38.84	39.04	39.04	0.16%	39,125
May 6, 2026	39.23	39.34	38.98	38.98	38.98	0.56%	17,301
May 5, 2026	39.13	39.42	39.09	39.26	38.76	-0.12%	71,917
May 4, 2026	39.10	40.00	39.00	39.31	38.81	4.82%	10,781
Apr 30, 2026	37.66	38.22	37.34	37.51	37.03	1.39%	91,416
Apr 29, 2026	37.47	37.80	36.04	36.99	36.52	6.91%	96,072
Apr 28, 2026	35.66	35.66	33.86	34.60	34.16	-3.88%	19,357
Apr 27, 2026	36.06	36.12	35.67	36.00	35.54	-1.16%	17,418
Apr 24, 2026	36.16	36.64	35.92	36.42	35.95	-2.52%	115,166
Apr 23, 2026	37.64	37.64	36.78	37.36	36.88	-1.46%	169,956
Apr 22, 2026	38.12	38.13	37.72	37.91	37.43	-0.54%	41,410
Apr 21, 2026	38.20	38.26	37.70	38.12	37.64	0.76%	39,252
Apr 20, 2026	37.92	37.96	37.77	37.83	37.35	1.05%	61,917
Apr 17, 2026	37.00	38.38	37.00	37.44	36.96	2.21%	23,398
Apr 16, 2026	35.94	36.92	35.94	36.63	36.16	2.65%	8,908
Apr 15, 2026	35.60	35.92	35.55	35.68	35.23	-0.27%	56,486
Apr 14, 2026	35.77	36.06	35.44	35.78	35.32	2.11%	17,988
Apr 13, 2026	34.75	35.37	34.75	35.04	34.59	0.49%	16,963
Apr 10, 2026	35.42	36.28	34.22	34.87	34.43	4.52%	117,664
Apr 9, 2026	33.26	33.54	33.18	33.36	32.94	-0.07%	95,280
Apr 8, 2026	32.92	33.74	32.92	33.38	32.96	6.34%	13,864
Apr 7, 2026	31.88	31.88	31.02	31.39	30.99	1.14%	2,652
Apr 2, 2026	31.32	31.32	31.02	31.04	30.64	-3.69%	1,490
Apr 1, 2026	31.74	32.32	31.74	32.23	31.82	4.20%	10,712
Mar 31, 2026	30.86	31.24	30.81	30.93	30.54	0.50%	41,726
Mar 30, 2026	30.80	31.32	30.56	30.78	30.39	-0.03%	9,902
Mar 27, 2026	30.90	31.36	30.63	30.79	30.40	-2.42%	6,139
Mar 26, 2026	31.40	31.92	31.40	31.55	31.15	1.39%	8,989
Mar 25, 2026	31.19	31.65	31.10	31.12	30.72	1.29%	12,484
Mar 24, 2026	30.48	30.86	30.48	30.72	30.33	0.75%	5,910
Mar 23, 2026	28.68	31.34	28.64	30.49	30.11	3.86%	46,487
Mar 20, 2026	30.60	30.60	29.36	29.36	28.99	-4.23%	6,247
Mar 19, 2026	31.82	31.82	30.32	30.66	30.27	-4.79%	5,187