LON:0RG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	15.92	15.86	15.15	15.23	15.23	-3.79%	10,205
Jun 23, 2026	16.35	16.25	15.74	15.83	15.83	-5.10%	2,441
Jun 22, 2026	16.91	17.32	16.68	16.68	16.68	-1.59%	29,621
Jun 19, 2026	16.93	17.10	16.80	16.95	16.95	0.47%	4,047
Jun 18, 2026	16.99	17.03	16.60	16.87	16.87	-1.32%	5,085
Jun 17, 2026	17.37	17.10	17.10	17.10	17.10	-0.32%	33,510
Jun 16, 2026	17.33	17.41	17.15	17.15	17.15	-0.29%	546
Jun 15, 2026	16.90	17.38	17.09	17.20	17.20	2.87%	188
Jun 12, 2026	16.08	16.84	16.24	16.72	16.72	4.37%	8,877
Jun 11, 2026	16.23	16.23	15.94	16.02	16.02	-1.19%	22,571
Jun 10, 2026	16.51	16.46	16.14	16.21	16.21	0.27%	36,459
Jun 9, 2026	17.12	16.53	16.10	16.17	16.17	-5.44%	1,373
Jun 8, 2026	17.17	17.24	16.78	17.10	17.10	-1.10%	392
Jun 5, 2026	17.81	17.94	17.29	17.29	17.29	-3.19%	9,559
Jun 4, 2026	17.59	17.89	16.96	17.86	17.86	1.88%	1,295
Jun 3, 2026	17.75	17.55	17.22	17.53	17.53	-0.17%	1,796
Jun 2, 2026	17.69	18.50	17.53	17.56	17.56	-1.95%	8,435
Jun 1, 2026	18.04	18.00	17.63	17.91	17.91	-0.72%	2,032
May 29, 2026	17.85	18.28	17.31	18.04	18.04	2.21%	21,473
May 28, 2026	18.17	18.53	17.41	17.65	17.65	-3.23%	621
May 27, 2026	19.89	19.81	18.24	18.24	18.24	-8.06%	158
May 26, 2026	20.19	20.08	19.77	19.84	19.84	-1.29%	833
May 25, 2026	20.10	20.10	20.08	20.10	20.10	-0.59%	10
May 22, 2026	20.36	20.58	19.97	20.22	20.22	-0.20%	10,371
May 21, 2026	20.80	21.02	20.26	20.26	20.26	-1.55%	49,825
May 20, 2026	20.73	21.22	20.58	20.58	20.58	-0.48%	548
May 19, 2026	20.69	20.84	20.58	20.68	20.68	0.88%	1,604
May 18, 2026	20.98	20.86	20.50	20.50	20.50	-2.01%	6,367
May 15, 2026	21.41	21.66	20.98	21.30	20.92	-2.20%	707
May 14, 2026	21.25	21.78	21.42	21.78	21.39	2.54%	1,358
May 13, 2026	21.41	21.39	21.24	21.24	20.86	0.76%	39,226
May 12, 2026	21.29	21.52	21.04	21.08	20.70	0.57%	418
May 11, 2026	21.57	21.60	20.82	20.96	20.59	-1.50%	4,547
May 8, 2026	21.41	21.38	21.22	21.28	20.90	1.24%	10,206
May 7, 2026	22.15	21.98	21.02	21.02	20.64	-1.41%	2,960
May 6, 2026	19.58	21.44	19.55	21.32	20.94	9.95%	874
May 5, 2026	19.74	20.18	19.26	19.39	19.04	-3.10%	4,363
May 4, 2026	19.58	20.42	19.58	20.01	19.65	0.21%	11,877
May 1, 2026	19.97	19.97	19.97	19.97	19.61	-0.35%	-
Apr 30, 2026	20.77	20.46	19.61	20.04	19.68	-1.57%	1,581
Apr 29, 2026	20.32	20.52	20.36	20.36	20.00	0.20%	287
Apr 28, 2026	20.10	20.38	20.18	20.32	19.96	0.89%	1,090
Apr 27, 2026	19.85	20.16	19.88	20.14	19.78	1.77%	257
Apr 24, 2026	19.62	19.89	19.14	19.79	19.44	-0.10%	1,170
Apr 23, 2026	19.81	19.88	19.68	19.81	19.46	-	551
Apr 22, 2026	19.83	20.30	19.81	19.81	19.46	0.20%	860
Apr 21, 2026	19.75	20.14	19.74	19.77	19.42	0.41%	3,859
Apr 20, 2026	19.27	19.86	19.69	19.69	19.34	-0.91%	2,113