LON:0RTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	35.73	36.40	35.16	35.46	33.40	0.06%	621,803
Jun 1, 2026	35.91	35.46	34.64	35.44	33.38	-0.34%	213
May 29, 2026	35.79	36.40	35.04	35.56	33.50	0.23%	140
May 28, 2026	35.50	35.72	35.38	35.48	33.42	-1.00%	55
May 27, 2026	36.04	36.00	35.62	35.84	33.76	-0.99%	371
May 26, 2026	36.28	36.90	35.52	36.20	34.10	0.17%	144,509
May 25, 2026	36.00	36.28	36.00	36.14	34.04	0.86%	5,609
May 22, 2026	36.10	36.78	35.32	35.83	33.75	-0.91%	129
May 21, 2026	35.48	36.26	34.74	36.16	34.06	3.20%	370,351
May 20, 2026	34.89	35.70	35.00	35.04	33.01	-0.06%	875
May 19, 2026	34.91	35.50	34.88	35.06	33.02	0.69%	267,462
May 18, 2026	34.81	34.86	34.56	34.82	32.80	0.12%	647
May 15, 2026	35.13	35.82	34.44	34.78	32.76	-1.31%	236,476
May 14, 2026	35.28	35.28	34.40	35.24	33.19	0.51%	123,269
May 13, 2026	35.11	35.50	34.26	35.06	33.02	0.40%	218,199
May 12, 2026	35.13	35.80	34.46	34.92	32.89	-0.85%	298
May 11, 2026	35.48	36.12	35.20	35.22	33.18	0.46%	222,153
May 8, 2026	35.09	35.84	34.38	35.06	33.02	-1.30%	56,416
May 7, 2026	36.10	36.86	35.32	35.52	33.46	-2.04%	1,351
May 6, 2026	36.90	37.08	36.20	36.26	34.16	-1.47%	698
May 5, 2026	35.34	36.80	35.64	36.80	34.66	4.72%	49,363
May 4, 2026	35.22	35.88	34.54	35.14	33.10	0.06%	116
Apr 30, 2026	34.76	35.28	33.96	35.12	33.08	1.33%	3,645
Apr 29, 2026	34.50	34.76	33.80	34.66	32.65	0.87%	449
Apr 28, 2026	34.15	34.50	33.46	34.36	32.37	0.53%	193,223
Apr 27, 2026	34.01	34.34	33.96	34.18	32.20	0.53%	172,605
Apr 24, 2026	34.25	35.04	33.62	34.00	32.03	-0.93%	16,401
Apr 23, 2026	33.80	34.36	33.04	34.32	32.33	2.45%	980
Apr 22, 2026	33.51	33.62	32.74	33.50	31.56	0.90%	206
Apr 21, 2026	34.15	34.78	32.98	33.20	31.27	-2.18%	1,871
Apr 20, 2026	33.96	34.26	33.82	33.94	31.97	0.41%	359
Apr 17, 2026	34.01	34.84	33.80	33.80	31.84	-1.23%	22,826