LON:0RTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	31.46	32.00	30.44	30.76	30.76	-2.23%	2,924
Jun 29, 2026	31.56	31.68	30.88	31.46	31.46	-	18,258
Jun 26, 2026	31.26	31.68	31.18	31.46	31.46	0.06%	5,932
Jun 25, 2026	31.48	31.64	30.94	31.44	31.44	-0.82%	431
Jun 24, 2026	32.28	32.46	31.30	31.70	31.70	-1.98%	122,621
Jun 23, 2026	32.41	32.42	31.72	32.34	32.34	-0.98%	1,434,321
Jun 22, 2026	33.14	33.88	32.38	32.66	32.66	-1.80%	1,241
Jun 19, 2026	32.98	33.86	33.08	33.26	33.26	1.40%	268,180
Jun 18, 2026	33.86	34.00	32.60	32.80	32.80	-3.13%	2,581
Jun 17, 2026	33.49	33.86	33.24	33.86	33.86	1.01%	1,869
Jun 16, 2026	33.80	34.42	33.20	33.52	33.52	-0.15%	1,727
Jun 15, 2026	36.41	36.52	35.62	35.64	33.57	-1.33%	2,010
Jun 12, 2026	36.30	36.28	35.84	36.12	34.02	0.28%	770
Jun 11, 2026	35.61	36.20	35.60	36.02	33.93	0.56%	64
Jun 10, 2026	35.36	36.14	33.84	35.82	33.74	0.96%	769
Jun 9, 2026	35.54	35.78	35.30	35.48	33.42	-0.17%	1,271,232
Jun 8, 2026	35.73	35.54	35.16	35.54	33.48	0.11%	1,381
Jun 5, 2026	35.69	35.82	34.92	35.50	33.44	0.17%	397,616
Jun 4, 2026	35.65	35.58	35.30	35.44	33.38	-	164,189
Jun 3, 2026	35.61	35.64	34.84	35.44	33.38	-0.06%	225,204