LON:R1GB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.30	35.49	35.24	35.45	35.45	1.21%	4,585
Sep 21, 2026	34.65	35.03	34.64	35.03	35.03	2.20%	8,425
Sep 18, 2026	34.47	34.52	34.27	34.27	34.27	0.06%	12,856
Sep 17, 2026	33.92	34.27	33.97	34.25	34.25	1.45%	10,314
Sep 16, 2026	33.52	33.86	33.50	33.76	33.76	1.12%	13,529
Sep 15, 2026	33.49	33.56	33.38	33.39	33.39	-0.26%	32,316
Sep 14, 2026	33.40	33.46	33.31	33.48	33.48	-1.21%	5,972
Sep 11, 2026	33.64	33.89	33.63	33.89	33.89	0.96%	3,479
Sep 10, 2026	33.78	33.74	33.73	33.56	33.56	-0.51%	4,860
Sep 9, 2026	33.92	33.92	33.74	33.74	33.74	-0.79%	17,729
Sep 8, 2026	34.01	34.01	33.98	34.01	34.01	0.12%	6,648
Sep 7, 2026	34.17	34.21	33.97	33.97	33.97	-0.04%	5,633
Sep 4, 2026	34.09	34.27	33.98	33.98	33.98	-0.10%	45,138
Sep 3, 2026	33.79	33.98	33.67	34.02	34.02	0.90%	8,100
Sep 2, 2026	33.52	33.71	33.37	33.71	33.71	0.42%	6,244
Sep 1, 2026	33.84	33.77	33.47	33.57	33.57	-1.73%	7,231
Aug 28, 2026	34.02	34.16	34.16	34.16	34.16	0.72%	4,507
Aug 27, 2026	33.77	34.03	33.77	33.92	33.92	1.62%	5,547
Aug 26, 2026	33.35	33.48	33.31	33.38	33.38	0.07%	7,515
Aug 25, 2026	33.35	33.45	33.20	33.35	33.35	0.48%	10,835
Aug 24, 2026	33.31	33.41	33.03	33.19	33.19	-0.90%	16,539
Aug 21, 2026	33.39	33.47	33.45	33.49	33.49	0.46%	8,747
Aug 20, 2026	33.79	33.79	33.34	33.34	33.34	-1.11%	11,632
Aug 19, 2026	33.85	33.94	33.57	33.72	33.72	-0.62%	27,522
Aug 18, 2026	34.29	34.30	33.91	33.93	33.93	-2.01%	10,326
Aug 17, 2026	34.67	34.70	34.50	34.62	34.62	0.40%	21,843
Aug 14, 2026	34.73	34.75	34.74	34.48	34.48	-0.60%	8,586
Aug 13, 2026	34.52	34.74	34.52	34.69	34.69	0.77%	7,641
Aug 12, 2026	34.27	34.56	34.24	34.43	34.43	0.42%	3,566
Aug 11, 2026	34.34	34.58	34.28	34.28	34.28	-0.04%	12,598
Aug 10, 2026	34.55	34.61	34.30	34.30	34.30	-0.62%	13,379
Aug 7, 2026	34.42	34.57	34.26	34.51	34.51	0.54%	2,988
Aug 6, 2026	34.29	34.49	34.17	34.33	34.33	-0.76%	7,396
Aug 5, 2026	34.69	34.82	34.54	34.59	34.59	0.71%	15,035
Aug 4, 2026	33.79	34.34	33.70	34.35	34.35	2.79%	29,035
Aug 3, 2026	33.06	33.45	32.44	33.41	33.41	3.10%	20,366
Jul 31, 2026	32.72	33.03	32.42	32.41	32.41	0.32%	61,706
Jul 30, 2026	32.02	32.58	31.89	32.31	32.31	0.12%	32,943
Jul 29, 2026	32.72	32.82	32.20	32.27	32.27	-1.21%	18,590
Jul 28, 2026	32.68	32.77	32.24	32.66	32.66	-0.12%	15,963
Jul 27, 2026	33.35	33.48	32.70	32.70	32.70	-1.42%	22,941
Jul 24, 2026	33.18	33.27	32.95	33.17	33.17	0.18%	10,236
Jul 23, 2026	33.58	33.61	33.27	33.11	33.11	-2.32%	61,271
Jul 22, 2026	33.67	33.69	33.61	33.90	33.90	0.22%	9,311
Jul 21, 2026	33.56	33.78	33.44	33.82	33.82	0.97%	24,102
Jul 20, 2026	33.36	33.63	33.13	33.50	33.50	1.16%	26,618
Jul 17, 2026	33.13	33.22	32.70	33.11	33.11	-2.17%	12,005
Jul 16, 2026	34.07	34.13	33.65	33.85	33.85	-0.60%	13,962
Jul 15, 2026	34.47	34.52	34.00	34.05	34.05	-0.86%	12,969
Jul 14, 2026	34.07	34.38	33.97	34.35	34.35	0.29%	13,342