LON:0RG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	13.07	13.07	12.80	12.97	12.97	-1.59%	81,291
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
Jul 17, 2026	14.88	14.60	14.52	14.59	14.59	-0.95%	1,030
Jul 16, 2026	14.82	15.14	14.71	14.73	14.73	-0.14%	35,798
Jul 15, 2026	14.70	14.85	14.74	14.75	14.75	1.44%	13,354
Jul 14, 2026	14.61	14.59	14.49	14.54	14.54	-2.02%	15,597
Jul 13, 2026	14.84	15.22	14.81	14.84	14.84	-1.72%	249
Jul 10, 2026	15.25	15.10	15.06	15.10	15.10	-1.50%	78
Jul 9, 2026	15.50	15.43	15.29	15.33	15.33	-0.13%	709
Jul 8, 2026	15.45	15.35	15.28	15.35	15.35	-1.32%	253
Jul 7, 2026	15.66	15.56	15.52	15.56	15.56	-0.86%	9
Jul 6, 2026	15.94	16.03	15.62	15.69	15.69	-1.01%	9,276
Jul 3, 2026	16.00	16.08	15.85	15.85	15.85	-0.38%	936
Jul 2, 2026	15.19	15.91	15.13	15.91	15.91	5.16%	1,400
Jul 1, 2026	15.35	15.21	15.02	15.13	15.13	-0.46%	23,709
Jun 30, 2026	15.38	15.59	15.20	15.20	15.20	-0.59%	605
Jun 29, 2026	15.28	15.66	15.15	15.29	15.29	0.07%	2,897
Jun 26, 2026	15.47	15.28	15.11	15.28	15.28	-1.42%	2,017
Jun 25, 2026	15.24	15.50	15.24	15.50	15.50	1.77%	1,269