TORM plc (LON:0RG4)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 225.75
-8.25 (-3.53%)
Nov 10, 2026, 3:54 PM GMT
LON:0RG4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 234.40 | 234.40 | 222.70 | 225.75 | 225.75 | -4.34% | 9,976 |
| Nov 9, 2026 | 234.00 | 240.80 | 233.00 | 236.00 | 236.00 | 1.03% | 11,260 |
| Nov 6, 2026 | 238.75 | 241.20 | 231.20 | 233.60 | 233.60 | -5.23% | 33,619 |
| Nov 5, 2026 | 250.50 | 254.60 | 244.40 | 246.50 | 246.50 | -2.34% | 13,295 |
| Nov 4, 2026 | 274.00 | 276.20 | 252.30 | 252.40 | 252.40 | -6.31% | 58,554 |
| Nov 3, 2026 | 266.25 | 277.00 | 265.20 | 269.40 | 269.40 | -1.75% | 13,601 |
| Nov 2, 2026 | 284.50 | 289.40 | 272.60 | 274.20 | 274.20 | -3.79% | 17,954 |
| Oct 30, 2026 | 288.75 | 290.60 | 284.20 | 285.00 | 285.00 | 0.42% | 3,486 |
| Oct 29, 2026 | 278.75 | 285.00 | 278.40 | 283.80 | 283.80 | 0.78% | 5,379 |
| Oct 28, 2026 | 272.00 | 284.00 | 271.40 | 281.60 | 281.60 | 3.53% | 15,007 |
| Oct 27, 2026 | 274.50 | 276.20 | 271.40 | 272.00 | 272.00 | -0.66% | 47,736 |
| Oct 26, 2026 | 266.75 | 273.80 | 266.40 | 273.80 | 273.80 | 3.87% | 16,221 |
| Oct 23, 2026 | 258.25 | 266.20 | 257.00 | 263.60 | 263.60 | 2.49% | 31,191 |
| Oct 22, 2026 | 264.00 | 263.00 | 257.20 | 257.20 | 257.20 | -1.98% | 11,877 |
| Oct 21, 2026 | 253.50 | 262.60 | 254.20 | 262.40 | 262.40 | 5.30% | 46,308 |
| Oct 20, 2026 | 250.50 | 250.00 | 244.20 | 249.20 | 249.20 | -2.20% | 35,921 |
| Oct 19, 2026 | 257.75 | 260.28 | 253.40 | 254.80 | 254.80 | -0.89% | 9,873 |
| Oct 16, 2026 | 260.00 | 262.60 | 256.60 | 257.10 | 257.10 | -1.87% | 11,860 |
| Oct 15, 2026 | 265.25 | 266.80 | 259.20 | 262.00 | 262.00 | -1.65% | 20,728 |
| Oct 14, 2026 | 276.25 | 284.60 | 263.00 | 266.40 | 266.40 | -2.70% | 17,939 |
| Oct 13, 2026 | 276.75 | 277.80 | 271.20 | 273.80 | 273.80 | -0.47% | 6,950 |
| Oct 12, 2026 | 265.75 | 282.60 | 265.20 | 275.10 | 275.10 | 1.44% | 36,552 |
| Oct 9, 2026 | 268.25 | 271.60 | 266.20 | 271.20 | 271.20 | 1.42% | 51,349 |
| Oct 8, 2026 | 263.00 | 270.00 | 261.60 | 267.40 | 267.40 | 1.91% | 92,548 |
| Oct 7, 2026 | 261.50 | 264.40 | 260.40 | 262.40 | 262.40 | 1.23% | 40,528 |
| Oct 6, 2026 | 268.25 | 269.00 | 256.60 | 259.20 | 259.20 | -1.14% | 37,525 |
| Oct 5, 2026 | 267.75 | 277.00 | 261.60 | 262.20 | 262.20 | 1.16% | 23,044 |
| Oct 2, 2026 | 259.25 | 262.20 | 256.80 | 259.20 | 259.20 | 1.57% | 17,695 |
| Oct 1, 2026 | 251.50 | 255.60 | 247.20 | 255.20 | 255.20 | 1.67% | 12,637 |
| Sep 30, 2026 | 243.00 | 255.00 | 242.40 | 251.00 | 251.00 | 5.55% | 14,756 |
| Sep 29, 2026 | 235.25 | 238.40 | 233.00 | 237.80 | 237.80 | 1.28% | 60,813 |
| Sep 28, 2026 | 230.50 | 235.80 | 230.00 | 234.80 | 234.80 | 3.89% | 108,150 |
| Sep 25, 2026 | 227.75 | 229.00 | 225.00 | 226.00 | 226.00 | -1.05% | 111,499 |
| Sep 24, 2026 | 227.25 | 229.00 | 222.80 | 228.40 | 228.40 | 0.53% | 60,249 |
| Sep 23, 2026 | 228.25 | 229.20 | 223.00 | 227.20 | 227.20 | -1.82% | 16,326 |
| Sep 22, 2026 | 244.00 | 244.00 | 229.40 | 231.40 | 231.40 | -6.47% | 28,554 |
| Sep 21, 2026 | 248.75 | 250.40 | 244.00 | 247.40 | 247.40 | -1.36% | 15,266 |
| Sep 18, 2026 | 241.50 | 251.00 | 241.00 | 250.80 | 250.80 | 4.91% | 45,707 |
| Sep 17, 2026 | 238.75 | 242.40 | 237.40 | 239.05 | 239.05 | -0.14% | 34,792 |
| Sep 16, 2026 | 227.75 | 239.60 | 228.00 | 239.40 | 239.40 | 9.87% | 48,168 |
| Sep 15, 2026 | 221.50 | 224.50 | 210.00 | 217.90 | 217.90 | -4.40% | 251,321 |
| Sep 14, 2026 | 226.75 | 230.20 | 226.00 | 227.93 | 227.93 | 2.34% | 43,133 |
| Sep 11, 2026 | 221.00 | 226.40 | 220.40 | 222.71 | 222.71 | 0.41% | 28,343 |
| Sep 10, 2026 | 215.75 | 221.80 | 216.20 | 221.80 | 221.80 | 3.07% | 24,415 |
| Sep 9, 2026 | 211.50 | 215.20 | 210.20 | 215.20 | 215.20 | 1.24% | 48,057 |
| Sep 8, 2026 | 225.75 | 229.00 | 222.60 | 228.09 | 212.57 | 2.42% | 20,433 |
| Sep 7, 2026 | 228.75 | 229.00 | 221.60 | 222.70 | 207.55 | 0.37% | 3,768 |
| Sep 4, 2026 | 219.25 | 228.40 | 217.60 | 221.88 | 206.78 | 1.16% | 32,659 |
| Sep 3, 2026 | 217.25 | 221.40 | 217.80 | 219.34 | 204.42 | 2.55% | 15,496 |
| Sep 2, 2026 | 213.00 | 215.20 | 212.00 | 213.90 | 199.35 | 0.41% | 19,590 |