LON:0RG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	13.26	13.30	13.23	13.24	13.24	-0.45%	58,531
Sep 24, 2026	12.98	13.36	12.95	13.30	13.30	2.39%	1,565
Sep 23, 2026	13.03	13.05	12.94	12.99	12.99	-0.08%	1,749
Sep 22, 2026	13.07	13.11	12.83	13.00	13.00	-0.61%	4,070
Sep 21, 2026	12.69	13.10	12.65	13.08	13.08	3.45%	9,660
Sep 18, 2026	12.68	12.74	12.50	12.64	12.64	0.19%	59,713
Sep 17, 2026	12.70	12.75	12.58	12.62	12.62	-0.08%	1,748
Sep 16, 2026	12.38	12.67	12.23	12.63	12.63	2.85%	25,943
Sep 15, 2026	12.07	12.32	11.93	12.28	12.28	1.40%	1,435
Sep 14, 2026	12.42	12.64	12.02	12.11	12.11	-2.18%	1,686
Sep 11, 2026	12.40	12.52	12.34	12.38	12.38	1.14%	2,303
Sep 10, 2026	12.43	12.37	12.21	12.24	12.24	-1.05%	3,119
Sep 9, 2026	12.86	12.88	12.36	12.37	12.37	-4.85%	1,358
Sep 8, 2026	12.95	13.00	12.81	13.00	13.00	0.70%	146
Sep 7, 2026	13.01	13.33	12.72	12.91	12.91	-0.77%	3,197
Sep 4, 2026	12.80	13.07	12.74	13.01	13.01	1.88%	1,444
Sep 3, 2026	13.02	12.86	12.22	12.77	12.77	-1.16%	109,893
Sep 2, 2026	13.32	13.07	12.80	12.92	12.92	-1.97%	81,292
Sep 1, 2026	13.11	13.60	13.00	13.18	13.18	0.23%	69,634
Aug 31, 2026	13.08	13.15	12.78	13.15	13.15	2.85%	180
Aug 28, 2026	12.79	12.90	12.76	12.79	12.79	0.27%	114,482
Aug 27, 2026	12.80	13.09	12.73	12.75	12.75	0.08%	5,427
Aug 26, 2026	13.08	13.26	12.74	12.74	12.74	-1.77%	5,256
Aug 25, 2026	13.04	13.08	12.97	12.97	12.97	-	2,285
Aug 24, 2026	13.08	13.34	12.79	12.97	12.97	-0.31%	152
Aug 21, 2026	13.22	13.28	12.95	13.01	13.01	-0.23%	5,583
Aug 20, 2026	13.20	13.13	12.99	13.04	13.04	-0.15%	981
Aug 19, 2026	13.29	13.55	13.06	13.06	13.06	-0.68%	1,198
Aug 18, 2026	13.50	13.57	13.06	13.15	13.15	-1.44%	29,284
Aug 17, 2026	13.66	13.88	13.27	13.34	13.34	-2.47%	24,273
Aug 14, 2026	13.59	13.68	13.45	13.68	13.68	1.71%	2,686
Aug 13, 2026	13.76	13.64	13.45	13.45	13.45	-1.47%	12,382
Aug 12, 2026	13.84	13.68	13.51	13.65	13.65	0.59%	11
Aug 11, 2026	13.67	13.71	13.57	13.57	13.57	-0.59%	144
Aug 10, 2026	13.73	14.00	13.65	13.65	13.65	-0.15%	2,784
Aug 7, 2026	13.70	14.07	13.67	13.67	13.67	-1.58%	362
Aug 6, 2026	13.98	14.12	13.89	13.89	13.89	-0.14%	174
Aug 5, 2026	13.26	14.12	13.75	13.91	13.91	4.98%	7,457
Aug 4, 2026	13.56	13.44	13.09	13.25	13.25	-2.07%	35,525
Aug 3, 2026	13.56	13.69	13.40	13.53	13.53	-1.46%	4,149
Jul 31, 2026	13.92	13.96	13.54	13.73	13.73	-0.29%	733
Jul 30, 2026	13.72	14.05	13.44	13.77	13.77	1.10%	11,475
Jul 29, 2026	13.55	13.63	13.55	13.62	13.62	-1.09%	4,087
Jul 28, 2026	13.61	13.77	13.77	13.77	13.77	0.15%	85
Jul 27, 2026	13.96	13.89	13.73	13.75	13.75	0.66%	581
Jul 24, 2026	13.76	18.16	13.58	13.66	13.66	-0.87%	159,678
Jul 23, 2026	14.09	14.00	13.71	13.78	13.78	-1.29%	5,038
Jul 22, 2026	14.23	14.14	13.94	13.96	13.96	-3.12%	542
Jul 21, 2026	14.58	14.41	13.84	14.41	14.41	-0.14%	67,624
Jul 20, 2026	14.74	14.66	14.43	14.43	14.43	-1.10%	59,553