LON:0RP9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	61.00	62.44	59.22	60.56	60.56	-1.02%	195,181
Jun 4, 2026	63.01	62.56	59.00	61.19	61.19	-0.85%	1,950,165
Jun 3, 2026	60.94	62.24	59.52	61.71	61.71	1.26%	1,554,840
Jun 2, 2026	60.06	61.74	59.14	60.95	60.95	3.05%	508,962
Jun 1, 2026	59.36	60.06	57.98	59.14	59.14	-	255,600
May 29, 2026	60.00	60.22	58.02	59.14	59.14	1.69%	458,375
May 28, 2026	58.00	59.26	57.44	58.16	58.16	0.31%	80,924
May 27, 2026	58.90	60.46	57.59	57.98	57.98	-0.57%	639,930
May 26, 2026	58.50	58.82	57.78	58.31	58.31	0.85%	105,803
May 25, 2026	57.94	58.41	57.44	57.82	57.82	5.85%	818,611
May 22, 2026	54.90	56.78	54.46	54.63	54.63	1.02%	2,246,256
May 21, 2026	54.50	54.92	53.44	54.08	54.08	1.15%	1,008,962
May 20, 2026	51.74	54.42	51.50	53.47	53.46	4.68%	4,765,452
May 19, 2026	53.01	53.88	50.68	51.08	51.08	-1.63%	1,648,235
May 18, 2026	52.00	53.24	50.04	51.92	51.92	0.02%	1,003,288
May 15, 2026	54.52	55.30	51.62	51.91	51.91	-5.10%	204,468
May 14, 2026	54.88	55.68	53.54	54.70	54.70	2.10%	253,121
May 13, 2026	53.28	54.92	52.48	53.57	53.57	2.47%	3,128,681
May 12, 2026	52.98	53.34	50.86	52.28	52.28	-0.75%	277,997
May 11, 2026	51.51	53.24	51.56	52.80	52.67	0.29%	279,298
May 8, 2026	52.50	53.24	51.66	52.65	52.52	-2.50%	488,659
May 7, 2026	54.37	54.72	53.28	54.00	53.87	1.51%	1,063,745
May 6, 2026	50.18	54.18	50.52	53.20	53.07	11.36%	395,010
May 5, 2026	47.28	49.58	47.55	47.77	47.65	-1.60%	3,150,424
May 4, 2026	49.67	50.43	47.46	48.54	48.43	-2.13%	293,007
Apr 30, 2026	46.68	50.06	45.49	49.60	49.48	0.71%	1,351,656
Apr 29, 2026	48.75	50.80	48.69	49.25	49.13	-0.73%	187,196
Apr 28, 2026	51.24	51.82	48.85	49.61	49.49	-1.96%	134,663
Apr 27, 2026	51.30	51.31	50.06	50.61	50.49	0.28%	66,409
Apr 24, 2026	50.33	51.26	49.79	50.47	50.34	-2.21%	460,044
Apr 23, 2026	51.36	52.42	50.86	51.61	51.48	-1.47%	381,272
Apr 22, 2026	52.44	53.36	51.84	52.38	52.25	-0.88%	376,201
Apr 21, 2026	52.50	54.52	51.82	52.84	52.71	2.68%	245,964
Apr 20, 2026	50.50	53.04	43.76	51.46	51.34	-2.09%	113,404
Apr 17, 2026	51.04	53.56	50.10	52.56	52.43	2.79%	360,192
Apr 16, 2026	52.54	52.92	50.86	51.13	51.01	-2.61%	242,705
Apr 15, 2026	53.01	53.22	51.90	52.50	52.37	0.04%	539,966
Apr 14, 2026	52.40	52.86	52.16	52.48	52.35	0.81%	307,842
Apr 13, 2026	50.62	52.64	50.56	52.06	51.93	0.10%	1,433,745
Apr 10, 2026	49.57	52.32	49.60	52.01	51.89	2.64%	1,888,159
Apr 9, 2026	51.51	51.54	50.24	50.67	50.55	-1.61%	203,155
Apr 8, 2026	52.48	53.20	50.10	51.50	51.38	12.84%	382,996
Apr 7, 2026	46.66	47.10	45.33	45.64	45.53	-0.04%	86,594
Apr 2, 2026	45.00	46.28	44.55	45.66	45.55	-1.77%	190,011
Apr 1, 2026	46.55	46.94	45.68	46.49	46.37	8.01%	269,499
Mar 31, 2026	41.85	43.98	42.33	43.04	42.93	-0.24%	500,884
Mar 30, 2026	42.79	43.92	42.23	43.14	43.04	-0.96%	185,244
Mar 27, 2026	44.60	44.76	42.98	43.56	43.45	-2.45%	320,178
Mar 26, 2026	43.80	45.29	44.16	44.65	44.54	-3.04%	588,147
Mar 25, 2026	46.11	46.64	45.50	46.05	45.94	4.16%	1,636,334