LON:0RTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.73	36.40	35.16	35.46	35.46	0.06%	621,803
Jun 1, 2026	35.91	35.46	34.64	35.44	35.44	-0.34%	213
May 29, 2026	35.79	36.40	35.04	35.56	35.56	0.23%	140
May 28, 2026	35.50	35.72	35.38	35.48	35.48	-1.00%	55
May 27, 2026	36.04	36.00	35.62	35.84	35.84	-0.99%	371
May 26, 2026	36.28	36.90	35.52	36.20	36.20	0.17%	144,509
May 25, 2026	36.00	36.28	36.00	36.14	36.14	0.86%	5,609
May 22, 2026	36.10	36.78	35.32	35.83	35.83	-0.91%	129
May 21, 2026	35.48	36.26	34.74	36.16	36.16	3.20%	370,351
May 20, 2026	34.89	35.70	35.00	35.04	35.04	-0.06%	875
May 19, 2026	34.91	35.50	34.88	35.06	35.06	0.69%	267,462
May 18, 2026	34.81	34.86	34.56	34.82	34.82	0.12%	647
May 15, 2026	35.13	35.82	34.44	34.78	34.78	-1.31%	236,476
May 14, 2026	35.28	35.28	34.40	35.24	35.24	0.51%	123,269
May 13, 2026	35.11	35.50	34.26	35.06	35.06	0.40%	218,199
May 12, 2026	35.13	35.80	34.46	34.92	34.92	-0.85%	298
May 11, 2026	35.48	36.12	35.20	35.22	35.22	0.46%	222,153
May 8, 2026	35.09	35.84	34.38	35.06	35.06	-1.30%	56,416
May 7, 2026	36.10	36.86	35.32	35.52	35.52	-2.04%	1,351
May 6, 2026	36.90	37.08	36.20	36.26	36.26	-1.47%	698
May 5, 2026	35.34	36.80	35.64	36.80	36.80	4.72%	49,363
May 4, 2026	35.22	35.88	34.54	35.14	35.14	0.06%	116
Apr 30, 2026	34.76	35.28	33.96	35.12	35.12	1.33%	3,645
Apr 29, 2026	34.50	34.76	33.80	34.66	34.66	0.87%	449
Apr 28, 2026	34.15	34.50	33.46	34.36	34.36	0.53%	193,223
Apr 27, 2026	34.01	34.34	33.96	34.18	34.18	0.53%	172,605
Apr 24, 2026	34.25	35.04	33.62	34.00	34.00	-0.93%	16,401
Apr 23, 2026	33.80	34.36	33.04	34.32	34.32	2.45%	980
Apr 22, 2026	33.51	33.62	32.74	33.50	33.50	0.90%	206
Apr 21, 2026	34.15	34.78	32.98	33.20	33.20	-2.18%	1,871
Apr 20, 2026	33.96	34.26	33.82	33.94	33.94	0.41%	359
Apr 17, 2026	34.01	34.84	33.80	33.80	33.80	-1.23%	22,826
Apr 16, 2026	34.76	34.80	34.08	34.22	34.22	-1.21%	2,481
Apr 15, 2026	35.09	35.84	34.46	34.64	34.64	-1.31%	186,094
Apr 14, 2026	35.52	35.52	35.06	35.10	35.10	-0.90%	101,067
Apr 13, 2026	35.69	35.86	35.36	35.42	35.42	-1.02%	112,026
Apr 10, 2026	36.16	36.68	35.70	35.79	35.79	-0.21%	1,277
Apr 9, 2026	35.63	36.38	34.98	35.86	35.86	0.17%	132
Apr 8, 2026	35.97	36.00	35.42	35.80	35.80	1.70%	2,148
Apr 7, 2026	35.36	35.82	35.20	35.20	35.20	0.34%	613
Apr 2, 2026	34.35	35.14	33.72	35.08	35.08	1.10%	308
Apr 1, 2026	34.72	35.56	34.20	34.70	34.70	0.64%	116,119
Mar 31, 2026	34.44	34.98	33.66	34.48	34.48	1.29%	445
Mar 30, 2026	33.41	34.20	33.32	34.04	34.04	1.31%	801
Mar 27, 2026	33.62	33.66	33.30	33.60	33.60	-0.59%	14,614
Mar 26, 2026	33.43	33.92	32.64	33.80	33.80	0.30%	4,480
Mar 25, 2026	33.39	34.12	33.42	33.70	33.70	1.69%	1,908
Mar 24, 2026	32.92	33.62	32.88	33.14	33.14	-0.42%	192,175
Mar 23, 2026	32.63	33.58	32.14	33.28	33.28	1.22%	1,778
Mar 20, 2026	33.64	33.84	32.74	32.88	32.88	-2.43%	208