LON:0RTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	34.95	35.78	34.28	34.48	34.48	2.68%	7,781
Sep 7, 2026	33.82	34.00	33.58	33.58	33.58	-0.47%	188
Sep 4, 2026	34.01	34.06	33.26	33.74	33.74	-1.35%	1,364
Sep 3, 2026	34.15	34.88	33.56	34.20	34.20	-0.29%	6,462
Sep 2, 2026	34.11	34.38	33.48	34.30	34.30	0.76%	6,737
Sep 1, 2026	33.82	34.08	33.68	34.04	34.04	0.65%	2,291
Aug 31, 2026	33.86	34.14	33.78	33.82	33.82	-0.06%	57
Aug 28, 2026	33.55	33.94	33.38	33.84	33.84	1.93%	254
Aug 27, 2026	33.72	33.76	33.10	33.20	33.20	-1.43%	479
Aug 26, 2026	33.68	33.78	32.98	33.68	33.68	-	25
Aug 25, 2026	33.70	33.74	33.02	33.68	33.68	0.48%	479
Aug 24, 2026	33.66	34.34	33.52	33.52	33.52	-0.48%	2,479
Aug 21, 2026	34.09	34.26	33.68	33.68	33.68	-1.69%	464
Aug 20, 2026	34.13	34.26	33.96	34.26	34.26	0.65%	271
Aug 19, 2026	34.25	34.44	34.00	34.04	34.04	-0.93%	756
Aug 18, 2026	34.09	34.52	33.46	34.36	34.36	0.41%	227
Aug 17, 2026	34.46	34.50	33.80	34.22	34.22	-0.75%	144
Aug 14, 2026	33.98	34.64	33.96	34.48	34.48	1.11%	933
Aug 13, 2026	33.57	34.10	33.46	34.10	34.10	2.16%	116
Aug 12, 2026	33.74	33.84	33.00	33.38	33.38	-0.95%	1,042
Aug 11, 2026	33.35	33.78	32.86	33.70	33.70	0.90%	586
Aug 10, 2026	33.55	34.08	32.78	33.40	33.40	0.24%	408
Aug 7, 2026	33.29	33.44	33.08	33.32	33.32	-	120
Aug 6, 2026	33.49	33.80	33.32	33.32	33.32	-0.53%	144
Aug 5, 2026	32.65	34.00	32.00	33.50	33.50	2.63%	1,208
Aug 4, 2026	33.33	34.10	32.64	32.64	32.64	-1.98%	746
Aug 3, 2026	33.41	33.56	33.04	33.30	33.30	-0.48%	72
Jul 31, 2026	33.29	33.60	33.22	33.46	33.46	0.97%	172
Jul 30, 2026	33.16	33.64	32.48	33.14	33.14	0.12%	112,812
Jul 29, 2026	32.88	33.36	32.00	33.10	33.10	0.91%	403
Jul 28, 2026	32.59	32.92	32.02	32.80	32.80	-0.18%	262
Jul 27, 2026	32.94	33.56	32.64	32.86	32.86	0.74%	264
Jul 24, 2026	32.59	33.34	32.40	32.62	32.62	-0.37%	31
Jul 23, 2026	32.88	33.14	32.68	32.74	32.74	-0.43%	416
Jul 22, 2026	32.49	33.22	31.90	32.88	32.88	1.26%	319
Jul 21, 2026	32.45	32.47	32.10	32.47	32.47	0.28%	4,021
Jul 20, 2026	32.20	32.96	31.72	32.38	32.38	0.25%	1,131
Jul 17, 2026	31.93	32.54	31.94	32.30	32.30	0.69%	386
Jul 16, 2026	31.89	32.08	31.70	32.08	32.08	0.69%	4,801
Jul 15, 2026	32.16	32.68	31.42	31.86	31.86	-0.81%	2,834
Jul 14, 2026	31.69	32.16	31.70	32.12	32.12	1.20%	951
Jul 13, 2026	31.40	31.74	31.34	31.74	31.74	1.08%	380
Jul 10, 2026	31.46	31.68	30.88	31.40	31.40	-0.51%	70,942
Jul 9, 2026	31.44	31.56	30.74	31.56	31.56	1.15%	76
Jul 8, 2026	30.99	31.58	30.36	31.20	31.20	-0.13%	1,153
Jul 7, 2026	31.32	31.54	31.12	31.24	31.24	0.19%	1,121
Jul 6, 2026	31.73	31.84	31.06	31.18	31.18	-1.95%	122,121
Jul 3, 2026	31.69	31.88	31.48	31.80	31.80	1.08%	455
Jul 2, 2026	30.62	31.58	30.62	31.46	31.46	2.41%	3,458
Jul 1, 2026	30.70	30.76	30.08	30.72	30.72	-0.13%	435,048