TORM plc (LON:0RG4)
London · Delayed Price · Currency is GBP · Price in DKK 175.55
+1.25 (0.72%)
Mar 30, 2026, 8:01 AM GMT
LON:0RG4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 180.80 | 181.75 | 174.95 | 178.05 | 178.05 | -2.01% | 12,001 |
| Mar 26, 2026 | 178.90 | 182.10 | 177.80 | 181.70 | 181.70 | 2.16% | 9,476 |
| Mar 25, 2026 | 177.00 | 182.95 | 176.45 | 177.85 | 177.85 | -1.28% | 13,752 |
| Mar 24, 2026 | 173.00 | 180.55 | 171.65 | 180.15 | 180.15 | 6.69% | 13,678 |
| Mar 23, 2026 | 163.70 | 169.00 | 161.88 | 168.85 | 168.85 | 0.45% | 26,095 |
| Mar 20, 2026 | 171.50 | 173.03 | 166.93 | 168.10 | 168.10 | -0.18% | 9,685 |
| Mar 19, 2026 | 168.60 | 171.30 | 164.65 | 168.40 | 168.40 | 2.78% | 50,595 |
| Mar 18, 2026 | 163.30 | 167.55 | 162.15 | 163.84 | 163.84 | 2.31% | 15,753 |
| Mar 17, 2026 | 163.70 | 163.70 | 156.60 | 160.14 | 160.14 | -0.01% | 7,902 |
| Mar 16, 2026 | 159.50 | 160.90 | 157.45 | 160.15 | 160.15 | 0.85% | 13,712 |
| Mar 13, 2026 | 162.90 | 163.00 | 155.18 | 158.79 | 158.79 | -2.40% | 49,720 |
| Mar 12, 2026 | 173.40 | 173.70 | 161.55 | 162.70 | 162.70 | -6.74% | 51,159 |
| Mar 11, 2026 | 179.50 | 180.70 | 173.25 | 174.45 | 174.45 | -6.31% | 19,974 |
| Mar 10, 2026 | 185.20 | 186.20 | 182.45 | 186.20 | 181.68 | -0.05% | 50,968 |
| Mar 9, 2026 | 178.70 | 187.40 | 177.90 | 186.30 | 181.78 | -0.57% | 40,175 |
| Mar 6, 2026 | 189.00 | 189.45 | 183.73 | 187.37 | 182.82 | 0.63% | 43,581 |
| Mar 5, 2026 | 198.75 | 198.30 | 185.30 | 186.20 | 181.68 | -6.41% | 49,842 |
| Mar 4, 2026 | 200.00 | 201.80 | 196.15 | 198.95 | 194.13 | 0.90% | 13,081 |
| Mar 3, 2026 | 199.55 | 199.90 | 193.40 | 197.18 | 192.39 | -0.39% | 36,363 |
| Mar 2, 2026 | 196.85 | 201.30 | 195.33 | 197.95 | 193.15 | 7.03% | 52,195 |
| Feb 27, 2026 | 183.10 | 189.45 | 183.80 | 184.95 | 180.46 | -0.08% | 19,769 |
| Feb 26, 2026 | 175.30 | 187.75 | 176.05 | 185.10 | 180.61 | 5.62% | 25,309 |
| Feb 25, 2026 | 174.70 | 178.65 | 174.00 | 175.25 | 171.00 | 0.29% | 10,473 |
| Feb 24, 2026 | 172.60 | 175.45 | 172.00 | 174.75 | 170.51 | 1.87% | 17,131 |
| Feb 23, 2026 | 173.40 | 174.33 | 170.53 | 171.55 | 167.39 | -0.84% | 9,360 |
| Feb 20, 2026 | 173.60 | 175.00 | 172.60 | 173.00 | 168.80 | -0.37% | 6,387 |
| Feb 19, 2026 | 169.80 | 174.50 | 169.65 | 173.65 | 169.44 | 2.57% | 11,853 |
| Feb 18, 2026 | 163.10 | 169.45 | 162.00 | 169.30 | 165.19 | 5.25% | 10,932 |
| Feb 17, 2026 | 168.00 | 168.00 | 160.25 | 160.85 | 156.95 | -4.62% | 7,334 |
| Feb 16, 2026 | 163.70 | 168.65 | 162.30 | 168.65 | 164.56 | 5.21% | 4,308 |
| Feb 13, 2026 | 159.50 | 160.50 | 157.00 | 160.30 | 156.41 | 0.88% | 6,341 |
| Feb 12, 2026 | 160.60 | 162.30 | 158.85 | 158.90 | 155.05 | -0.97% | 15,925 |
| Feb 11, 2026 | 157.60 | 163.25 | 156.70 | 160.45 | 156.56 | 2.46% | 9,874 |
| Feb 10, 2026 | 157.40 | 157.95 | 156.00 | 156.60 | 152.80 | -0.25% | 3,533 |
| Feb 9, 2026 | 157.80 | 158.00 | 156.05 | 157.00 | 153.19 | 1.62% | 12,212 |
| Feb 6, 2026 | 154.50 | 155.00 | 152.85 | 154.50 | 150.75 | 0.23% | 11,497 |
| Feb 5, 2026 | 153.00 | 154.15 | 151.35 | 154.15 | 150.41 | -0.05% | 2,446 |
| Feb 4, 2026 | 156.60 | 157.20 | 151.90 | 154.23 | 150.49 | -1.45% | 8,135 |
| Feb 3, 2026 | 154.70 | 158.50 | 153.60 | 156.49 | 152.70 | 3.36% | 16,287 |
| Feb 2, 2026 | 149.40 | 152.80 | 149.05 | 151.41 | 147.74 | -2.13% | 20,987 |
| Jan 30, 2026 | 151.70 | 154.95 | 148.55 | 154.70 | 150.95 | 1.32% | 14,811 |
| Jan 29, 2026 | 153.40 | 156.00 | 149.70 | 152.69 | 148.99 | 2.48% | 39,133 |
| Jan 28, 2026 | 146.30 | 149.00 | 144.95 | 149.00 | 145.39 | 1.57% | 8,812 |
| Jan 27, 2026 | 144.00 | 148.00 | 143.30 | 146.70 | 143.14 | 2.59% | 9,165 |
| Jan 26, 2026 | 144.20 | 145.10 | 142.55 | 143.00 | 139.53 | -1.53% | 6,897 |
| Jan 23, 2026 | 143.70 | 146.95 | 143.00 | 145.23 | 141.70 | 2.16% | 2,504 |
| Jan 22, 2026 | 146.30 | 146.85 | 141.85 | 142.15 | 138.70 | -0.77% | 6,289 |
| Jan 21, 2026 | 141.20 | 144.78 | 141.65 | 143.25 | 139.78 | 1.42% | 4,906 |
| Jan 20, 2026 | 142.90 | 144.15 | 139.95 | 141.25 | 137.82 | -1.98% | 16,959 |
| Jan 19, 2026 | 141.00 | 144.10 | 140.70 | 144.10 | 140.61 | -2.37% | 2,894 |