LON:0RTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	35.60	35.78	35.32	35.35	35.35	-0.42%	1,529
Nov 9, 2026	35.40	35.64	34.64	35.50	35.50	0.06%	2,504
Nov 6, 2026	35.38	35.62	35.24	35.48	35.48	-1.22%	1,368
Nov 5, 2026	35.73	36.08	35.08	35.92	35.92	-0.11%	10,125
Nov 4, 2026	35.50	36.12	35.44	35.96	35.96	1.52%	294
Nov 3, 2026	35.72	36.52	35.42	35.42	35.42	1.43%	1,911
Nov 2, 2026	35.20	35.24	34.80	34.92	34.92	-1.41%	10,534
Oct 30, 2026	35.29	35.80	35.20	35.42	35.42	0.74%	467
Oct 29, 2026	35.25	35.54	35.00	35.16	35.16	-0.73%	16,094
Oct 28, 2026	35.54	35.65	35.20	35.42	35.42	-	707
Oct 27, 2026	35.22	35.52	35.12	35.42	35.42	0.57%	3,447
Oct 26, 2026	35.17	35.78	34.58	35.22	35.22	-2.06%	427
Oct 23, 2026	35.03	35.96	35.02	35.96	35.96	2.39%	6,088
Oct 22, 2026	35.56	35.64	35.04	35.12	35.12	-1.51%	208
Oct 21, 2026	35.50	35.92	35.32	35.66	35.66	0.91%	741
Oct 20, 2026	36.10	36.26	35.34	35.34	35.34	-2.00%	3,411
Oct 19, 2026	35.72	36.56	35.00	36.06	36.06	1.98%	1,998
Oct 16, 2026	35.18	35.58	35.14	35.36	35.36	0.68%	109,086
Oct 15, 2026	35.36	35.38	34.60	35.12	35.12	-0.40%	518
Oct 14, 2026	35.09	35.64	34.94	35.26	35.26	0.74%	13,962
Oct 13, 2026	34.60	35.00	34.54	35.00	35.00	1.33%	12,511
Oct 12, 2026	34.42	34.76	33.90	34.54	34.54	0.41%	9,425
Oct 9, 2026	34.58	34.62	34.30	34.40	34.40	-	16,288
Oct 8, 2026	34.33	34.48	33.94	34.40	34.40	0.70%	242,746
Oct 7, 2026	34.57	34.88	34.16	34.16	34.16	-1.44%	3,759
Oct 6, 2026	35.13	35.30	34.66	34.66	34.66	-1.25%	919,731
Oct 5, 2026	34.56	35.10	33.92	35.10	35.10	0.57%	8,661
Oct 2, 2026	34.89	35.20	34.78	34.90	34.90	-0.17%	22,482
Oct 1, 2026	34.89	34.98	34.24	34.96	34.96	-0.74%	45,380
Sep 30, 2026	35.10	35.22	34.94	35.22	35.22	0.92%	2,873
Sep 29, 2026	35.15	35.24	34.84	34.90	34.90	-	688
Sep 28, 2026	34.72	35.00	34.48	34.90	34.90	0.98%	405,646
Sep 25, 2026	34.93	35.08	34.46	34.56	34.56	-0.80%	81
Sep 24, 2026	34.99	35.18	34.82	34.84	34.84	-0.74%	14,026
Sep 23, 2026	35.38	35.48	34.78	35.10	35.10	-1.02%	5,713
Sep 22, 2026	35.61	35.68	35.24	35.46	35.46	-1.12%	5,294
Sep 21, 2026	34.83	35.86	34.68	35.86	35.86	2.93%	1,036
Sep 18, 2026	36.18	36.20	34.78	34.84	34.84	-4.07%	240,148
Sep 17, 2026	36.00	36.66	35.90	36.32	36.32	1.06%	155
Sep 16, 2026	35.91	36.08	35.74	35.94	35.94	1.35%	189
Sep 15, 2026	35.61	35.64	35.26	35.46	35.46	-0.23%	1,926
Sep 14, 2026	36.14	36.20	35.32	35.54	35.54	-1.17%	1,585
Sep 11, 2026	35.17	36.10	35.14	35.96	35.96	3.63%	2,102
Sep 10, 2026	34.44	34.86	34.30	34.70	34.70	1.34%	11,792
Sep 9, 2026	34.64	35.40	34.12	34.24	34.24	-0.70%	1,695
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