LON:0RCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	113.50	113.00	109.90	109.90	109.90	-2.74%	20,029
Jun 1, 2026	117.60	115.00	112.70	113.00	113.00	-4.80%	37,927
May 29, 2026	118.95	119.80	117.80	118.69	118.69	-0.26%	90,844
May 28, 2026	117.70	120.05	117.80	119.00	119.00	1.36%	26,774
May 27, 2026	116.60	117.70	116.20	117.40	117.40	0.30%	2,161
May 26, 2026	115.25	117.40	114.55	117.05	117.05	1.89%	16,773
May 25, 2026	114.00	115.10	114.00	114.88	114.88	1.75%	8,820
May 22, 2026	114.35	114.80	112.20	112.90	112.90	-1.47%	7,554
May 21, 2026	115.15	115.70	113.90	114.58	114.58	-0.55%	2,192
May 20, 2026	112.00	116.40	112.10	115.22	115.22	2.88%	11,947
May 19, 2026	107.55	112.40	108.00	112.00	112.00	3.90%	34,340
May 18, 2026	106.35	107.80	105.60	107.80	107.80	0.75%	6,799
May 15, 2026	107.35	109.40	106.90	107.00	107.00	-0.55%	34,749
May 13, 2026	107.15	107.60	107.00	107.59	107.59	1.35%	52,709
May 12, 2026	103.55	106.50	104.00	106.16	106.16	0.64%	60,278
May 11, 2026	105.00	106.05	104.10	105.49	105.49	0.04%	38,783
May 8, 2026	105.90	105.70	105.10	105.45	105.45	-0.14%	46,920
May 7, 2026	103.45	107.40	105.10	105.60	105.60	2.62%	17,469
May 6, 2026	105.50	104.20	100.60	103.80	102.90	3.88%	25,698
May 5, 2026	100.00	101.60	99.45	99.93	99.06	-0.07%	12,970
May 4, 2026	106.40	106.40	99.83	100.00	99.14	-5.70%	15,453
Apr 30, 2026	105.30	106.50	105.35	106.05	105.13	0.28%	3,258
Apr 29, 2026	104.60	106.00	104.30	105.75	104.84	0.52%	1,383
Apr 28, 2026	105.00	105.85	104.30	105.20	104.29	-0.28%	4,930
Apr 27, 2026	104.90	106.10	105.10	105.50	104.59	0.29%	6,587
Apr 24, 2026	102.65	105.80	105.10	105.20	104.29	0.10%	4,582
Apr 23, 2026	105.90	106.40	104.90	105.10	104.19	-0.76%	5,232
Apr 22, 2026	107.45	106.85	105.40	105.90	104.99	-0.84%	31,122
Apr 21, 2026	108.50	110.40	106.80	106.80	105.88	0.11%	2,648
Apr 20, 2026	105.00	106.80	106.55	106.68	105.76	0.37%	2,183
Apr 17, 2026	108.00	108.30	105.60	106.29	105.37	-1.22%	2,011
Apr 16, 2026	107.75	107.70	105.70	107.60	106.67	-	2,718
Apr 15, 2026	109.50	109.50	107.35	107.60	106.67	-0.83%	7,261
Apr 14, 2026	107.35	110.00	107.90	108.50	107.56	1.59%	15,931
Apr 13, 2026	105.80	107.00	106.30	106.80	105.88	-0.14%	4,399
Apr 10, 2026	106.65	107.40	106.80	106.95	106.03	1.09%	33,595
Apr 9, 2026	104.70	106.20	105.20	105.80	104.89	1.63%	9,881
Apr 8, 2026	107.15	106.40	104.10	104.10	103.20	-0.81%	613
Apr 7, 2026	106.25	107.10	104.60	104.95	104.04	-0.24%	4,676
Apr 2, 2026	104.40	105.80	104.80	105.20	104.29	-0.19%	2,738
Apr 1, 2026	102.45	105.50	103.80	105.40	104.49	3.74%	15,699
Mar 31, 2026	99.40	102.20	100.15	101.60	100.72	1.49%	22,577
Mar 30, 2026	99.35	101.20	98.70	100.10	99.24	-0.20%	24,678
Mar 27, 2026	100.30	100.30	100.30	100.30	99.43	-0.50%	-
Mar 26, 2026	98.95	100.80	99.15	100.80	99.93	1.61%	10,934
Mar 25, 2026	100.30	99.50	98.10	99.20	98.34	0.20%	5,783
Mar 24, 2026	97.65	99.60	97.90	99.00	98.15	0.71%	20,990
Mar 23, 2026	97.30	100.60	98.30	98.30	97.45	-1.11%	15,812
Mar 20, 2026	100.90	102.00	99.40	99.40	98.54	-2.51%	3,047
Mar 19, 2026	102.25	102.50	101.20	101.96	101.08	0.36%	9,505