LON:0RCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	23.24	23.68	23.06	23.66	23.66	1.89%	194,524
Sep 3, 2026	22.37	23.22	22.20	23.22	23.22	4.50%	86,403
Sep 2, 2026	22.33	22.42	22.00	22.22	22.22	-1.60%	398,571
Sep 1, 2026	22.42	22.86	22.54	22.58	22.58	0.27%	18,968
Aug 31, 2026	22.78	22.78	22.52	22.52	22.52	-0.35%	20,488
Aug 28, 2026	22.23	22.64	22.30	22.60	22.60	2.17%	32,197
Aug 27, 2026	22.58	22.32	21.98	22.12	22.12	-1.25%	41,509
Aug 26, 2026	22.89	22.52	22.36	22.40	22.40	-2.18%	52,882
Aug 25, 2026	23.11	23.26	22.90	22.90	22.90	-0.43%	142,087
Aug 24, 2026	23.65	23.64	22.98	23.00	23.00	-3.36%	11,604
Aug 21, 2026	23.32	23.85	23.28	23.80	23.80	3.03%	4,240
Aug 20, 2026	23.54	23.48	23.10	23.10	23.10	-2.61%	2,120
Aug 19, 2026	23.20	23.76	23.08	23.72	23.72	2.24%	11,261
Aug 18, 2026	23.81	23.64	23.20	23.20	23.20	-1.74%	19,490
Aug 17, 2026	24.20	23.68	23.61	23.61	23.61	-3.71%	2,449
Aug 14, 2026	24.53	24.58	24.12	24.52	24.52	0.49%	1,348
Aug 13, 2026	23.95	24.40	24.26	24.40	24.40	0.41%	13,640
Aug 12, 2026	24.22	24.50	23.94	24.30	24.30	-1.14%	333,831
Aug 11, 2026	24.67	24.58	24.34	24.58	24.58	0.12%	314,782
Aug 10, 2026	24.84	25.00	24.42	24.55	24.55	-1.09%	56,801
Aug 7, 2026	24.43	24.90	24.10	24.82	24.82	0.57%	6,358
Aug 6, 2026	24.71	24.76	24.64	24.68	24.68	-0.08%	15,895
Aug 5, 2026	24.94	24.74	24.66	24.70	24.70	0.82%	4,501
Aug 4, 2026	24.51	24.66	24.50	24.50	24.50	0.70%	3,551
Aug 3, 2026	23.93	24.70	24.12	24.33	24.33	1.38%	4,357
Jul 31, 2026	24.47	24.56	23.76	24.00	24.00	-1.56%	6,125
Jul 30, 2026	24.00	24.66	23.89	24.38	24.38	2.35%	40,048
Jul 29, 2026	23.69	24.18	23.45	23.82	23.82	3.75%	206,155
Jul 28, 2026	22.97	23.70	22.92	22.96	22.96	0.61%	79,253
Jul 27, 2026	22.29	22.92	22.82	22.82	22.82	2.89%	2,183
Jul 24, 2026	21.66	22.24	21.72	22.18	22.18	1.28%	7,363
Jul 23, 2026	22.40	22.16	21.90	21.90	21.90	-2.49%	1,821
Jul 22, 2026	22.11	22.60	21.92	22.46	22.46	1.17%	2,697
Jul 21, 2026	22.89	22.49	22.14	22.20	22.20	-3.48%	34,495
Jul 20, 2026	22.76	23.00	22.48	23.00	23.00	0.97%	320
Jul 17, 2026	23.20	23.30	22.78	22.78	22.78	-0.87%	226,741
Jul 16, 2026	23.28	23.22	22.68	22.98	22.98	-0.48%	159,183
Jul 15, 2026	22.44	23.37	22.34	23.09	23.09	-1.38%	143,956
Jul 14, 2026	22.95	24.90	22.92	23.41	23.41	-6.74%	250,036
Jul 13, 2026	23.95	25.24	24.20	25.11	25.10	5.90%	7,682
Jul 10, 2026	23.46	24.58	23.32	23.71	23.71	1.43%	101,561
Jul 9, 2026	23.65	23.37	23.20	23.37	23.37	-0.20%	18,782
Jul 8, 2026	23.95	23.98	23.30	23.42	23.42	-3.55%	15,133
Jul 7, 2026	24.51	24.86	24.28	24.28	24.28	-1.22%	1,549
Jul 6, 2026	24.73	24.81	24.58	24.58	24.58	-	8,226
Jul 3, 2026	24.61	24.58	24.34	24.58	24.58	1.32%	724
Jul 2, 2026	24.34	24.46	24.22	24.26	24.26	-0.90%	2,463
Jul 1, 2026	24.77	24.94	24.24	24.48	24.48	-1.13%	19,806
Jun 30, 2026	24.80	25.15	24.62	24.76	24.76	0.57%	9,795
Jun 29, 2026	25.06	25.12	24.62	24.62	24.62	-0.73%	107,174