LON:0RG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	19.27	19.90	19.46	19.87	19.52	3.60%	3,463
Apr 16, 2026	19.24	19.25	19.14	19.18	18.84	0.21%	5,134
Apr 15, 2026	19.25	19.35	19.14	19.14	18.80	-0.88%	10
Apr 14, 2026	19.36	19.77	18.91	19.31	18.96	0.46%	4,126
Apr 13, 2026	19.50	19.43	19.04	19.22	18.88	-1.28%	574
Apr 10, 2026	18.98	19.51	18.58	19.47	19.12	2.64%	1,867
Apr 9, 2026	19.26	18.97	18.77	18.97	18.63	-0.47%	461
Apr 8, 2026	18.07	19.07	18.56	19.06	18.72	4.15%	920
Apr 7, 2026	18.24	18.30	18.06	18.30	17.97	0.27%	37
Apr 2, 2026	17.67	18.25	17.81	18.25	17.92	-0.27%	9,581
Apr 1, 2026	17.43	18.30	17.64	18.30	17.97	5.23%	19,667
Mar 31, 2026	17.39	17.42	17.21	17.39	17.08	1.16%	1,147
Mar 30, 2026	17.26	17.24	16.95	17.19	16.88	1.06%	32,312
Mar 27, 2026	17.13	17.11	16.87	17.01	16.71	-1.33%	3,351
Mar 26, 2026	17.29	17.65	16.95	17.24	16.93	-0.61%	10,217
Mar 25, 2026	18.34	17.51	17.35	17.35	17.04	0.55%	1,111
Mar 24, 2026	16.80	17.55	17.25	17.25	16.94	7.14%	773
Mar 23, 2026	17.01	16.45	16.10	16.10	15.81	-8.31%	1,582