LON:0RCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	100.30	100.30	100.30	100.30	100.30	-0.50%	-
Mar 26, 2026	98.95	100.80	99.15	100.80	100.80	1.61%	10,934
Mar 25, 2026	100.30	99.50	98.10	99.20	99.20	0.20%	5,783
Mar 24, 2026	97.65	99.60	97.90	99.00	99.00	0.71%	20,990
Mar 23, 2026	97.30	100.60	98.30	98.30	98.30	-1.11%	15,812
Mar 20, 2026	100.90	102.00	99.40	99.40	99.40	-2.51%	3,047
Mar 19, 2026	102.25	102.50	101.20	101.96	101.96	0.36%	9,505
Mar 18, 2026	101.35	102.80	101.60	101.60	101.60	-1.55%	10,030
Mar 17, 2026	101.75	103.40	101.20	103.20	103.20	1.98%	96,782
Mar 16, 2026	99.35	101.80	98.60	101.20	101.20	1.35%	23,437
Mar 13, 2026	100.55	100.80	99.40	99.85	99.85	-1.62%	13,662
Mar 12, 2026	101.10	102.00	101.40	101.50	101.50	-0.10%	3,354
Mar 11, 2026	103.70	103.20	101.50	101.60	101.60	-1.81%	19,356
Mar 10, 2026	104.00	104.40	102.40	103.48	103.48	0.97%	27,320
Mar 9, 2026	102.05	103.60	101.40	102.48	102.48	-0.69%	35,684
Mar 6, 2026	102.70	103.80	102.40	103.20	103.20	0.58%	40,392
Mar 5, 2026	102.90	103.20	100.60	102.60	102.60	0.20%	12,185
Mar 4, 2026	102.30	103.20	101.80	102.40	102.40	2.01%	9,169
Mar 3, 2026	102.90	101.40	99.50	100.38	100.38	-1.03%	16,824
Mar 2, 2026	102.70	102.80	100.10	101.43	101.43	-1.56%	84,634
Feb 27, 2026	102.05	104.20	102.20	103.04	103.04	1.98%	15,657
Feb 26, 2026	99.95	101.60	100.20	101.04	101.04	0.64%	12,804
Feb 25, 2026	100.50	101.00	99.60	100.40	100.40	-0.93%	17,917
Feb 24, 2026	103.30	101.60	100.20	101.35	101.35	-0.73%	63,778
Feb 23, 2026	100.30	103.20	100.00	102.09	102.09	1.82%	135,777
Feb 20, 2026	101.55	100.80	99.25	100.26	100.26	-1.34%	915
Feb 19, 2026	101.50	102.00	101.20	101.63	101.63	1.02%	692
Feb 18, 2026	100.35	101.00	100.20	100.60	100.60	0.68%	30,610
Feb 17, 2026	99.15	100.60	98.85	99.92	99.92	0.52%	12,873
Feb 16, 2026	98.95	100.20	99.10	99.40	99.40	0.51%	785
Feb 13, 2026	97.85	98.90	97.50	98.90	98.90	0.75%	22,949
Feb 12, 2026	99.40	99.25	97.70	98.17	98.17	-2.03%	5,783
Feb 11, 2026	101.35	101.00	99.50	100.20	100.20	-0.79%	35,221
Feb 10, 2026	103.30	102.00	100.00	101.00	101.00	-0.98%	69,663
Feb 9, 2026	100.55	102.80	101.80	102.00	102.00	2.06%	27,548
Feb 6, 2026	101.75	101.40	99.20	99.94	99.94	1.87%	69,278
Feb 5, 2026	92.20	100.80	94.40	98.11	98.11	7.61%	72,726
Feb 4, 2026	91.05	91.70	90.90	91.17	91.17	1.36%	5,464
Feb 3, 2026	90.75	90.80	89.95	89.95	89.95	-0.83%	23,645
Feb 2, 2026	89.20	90.70	88.70	90.70	90.70	1.01%	3,219
Jan 30, 2026	89.80	90.20	88.90	89.80	89.80	0.10%	15,797
Jan 29, 2026	90.05	90.10	88.90	89.71	89.71	-0.76%	22,787
Jan 28, 2026	90.45	90.90	89.00	90.40	90.40	0.21%	10,481
Jan 27, 2026	89.60	90.70	90.15	90.21	90.21	2.49%	30,019
Jan 26, 2026	88.10	89.30	87.40	88.02	88.01	0.02%	25,112
Jan 23, 2026	87.65	88.30	87.10	88.00	88.00	0.63%	6,196
Jan 22, 2026	85.90	88.70	85.90	87.45	87.45	3.03%	9,378
Jan 21, 2026	85.60	85.60	84.40	84.88	84.88	0.06%	24,409
Jan 20, 2026	84.20	86.00	83.30	84.82	84.82	1.89%	4,150
Jan 19, 2026	83.45	83.50	82.80	83.25	83.25	-1.22%	27,293