LON:0RG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	15.28	15.28	14.77	15.09	15.09	-0.89%	23,337
Nov 9, 2026	14.77	15.22	14.80	15.22	15.22	2.84%	16,952
Nov 6, 2026	14.66	14.90	14.65	14.80	14.80	-2.23%	240
Nov 5, 2026	14.24	15.39	14.74	15.14	15.14	3.40%	298,861
Nov 4, 2026	14.22	14.64	13.89	14.64	14.64	3.03%	2,345
Nov 3, 2026	13.90	14.42	13.71	14.21	14.21	3.35%	14,796
Nov 2, 2026	14.05	14.03	13.56	13.75	13.75	0.51%	8,129
Oct 30, 2026	13.98	13.99	13.68	13.68	13.68	-2.36%	5,837
Oct 29, 2026	13.61	14.29	13.35	14.01	14.01	0.86%	13,869
Oct 28, 2026	12.64	14.04	12.35	13.89	13.89	9.33%	25,446
Oct 27, 2026	12.47	12.71	12.10	12.71	12.71	1.80%	626
Oct 26, 2026	12.34	12.61	12.44	12.48	12.48	1.63%	1,784
Oct 23, 2026	12.42	12.77	12.23	12.28	12.28	-2.62%	29,183
Oct 22, 2026	12.61	12.62	12.44	12.61	12.61	-1.25%	10,923
Oct 21, 2026	12.69	12.77	12.77	12.77	12.77	0.39%	8
Oct 20, 2026	12.88	12.85	12.54	12.72	12.72	-1.62%	10,301
Oct 19, 2026	12.90	12.93	12.93	12.93	12.93	-0.23%	28
Oct 16, 2026	12.80	13.05	12.93	12.96	12.96	0.86%	1,023
Oct 15, 2026	12.87	12.87	12.74	12.85	12.85	-0.08%	1,859
Oct 14, 2026	12.75	12.97	12.84	12.86	12.86	1.50%	4,963
Oct 13, 2026	12.75	12.89	12.67	12.67	12.67	-0.31%	29,118
Oct 12, 2026	12.90	13.09	12.71	12.71	12.71	-1.17%	7,723
Oct 9, 2026	13.03	12.97	12.78	12.86	12.86	0.23%	19,718
Oct 8, 2026	12.81	13.01	12.64	12.83	12.83	0.63%	15,784
Oct 7, 2026	12.95	13.02	12.75	12.75	12.75	-1.62%	2,080
Oct 6, 2026	12.90	13.14	12.56	12.96	12.96	0.08%	125
Oct 5, 2026	12.94	13.09	12.81	12.95	12.95	-0.54%	402
Oct 2, 2026	13.08	13.23	12.75	13.02	13.02	-1.51%	8,804
Oct 1, 2026	13.57	13.22	13.15	13.22	13.22	-2.30%	322
Sep 30, 2026	13.12	13.71	13.30	13.53	13.53	2.34%	40,593
Sep 29, 2026	13.09	13.41	13.02	13.22	13.22	0.23%	51,911
Sep 28, 2026	13.32	13.22	13.11	13.19	13.19	-0.78%	22,441
Sep 25, 2026	13.32	13.30	13.23	13.30	13.30	-0.03%	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