LON:0RG7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	95.50	95.50	95.45	95.45	95.45	-0.47%	3
Nov 5, 2026	95.90	95.90	95.90	95.90	95.90	3.68%	5
Nov 2, 2026	92.50	92.50	92.50	92.50	92.50	-1.49%	50
Oct 29, 2026	93.90	93.90	93.90	93.90	93.90	1.08%	5
Oct 28, 2026	92.90	92.90	92.90	92.90	92.90	-0.21%	98
Oct 26, 2026	93.10	93.10	93.10	93.10	93.10	0.27%	83
Oct 22, 2026	92.50	92.85	92.10	92.85	92.85	-0.59%	194
Oct 20, 2026	93.40	93.40	93.40	93.40	93.40	0.21%	12
Oct 16, 2026	93.20	93.20	93.20	93.20	93.20	-	4
Oct 15, 2026	91.90	93.20	91.90	93.20	93.20	1.19%	128
Oct 14, 2026	92.10	92.10	92.10	92.10	92.10	-0.22%	156
Oct 13, 2026	92.40	92.40	92.30	92.30	92.30	0.44%	40
Oct 8, 2026	91.80	92.10	91.70	91.90	91.90	0.22%	128
Oct 6, 2026	91.40	91.70	91.40	91.70	91.70	-1.29%	133
Sep 30, 2026	92.90	92.90	92.90	92.90	92.90	-1.80%	30
Sep 29, 2026	94.60	94.60	94.60	94.60	94.60	-0.47%	20
Sep 28, 2026	95.05	95.05	95.05	95.05	95.05	1.66%	43
Sep 25, 2026	93.80	93.80	93.50	93.50	93.50	0.21%	32
Sep 24, 2026	93.30	93.30	93.30	93.30	93.30	0.97%	65
Sep 23, 2026	92.40	92.40	92.40	92.40	92.40	-0.32%	20
Sep 22, 2026	93.20	94.00	92.70	92.70	92.70	-2.63%	207
Sep 21, 2026	95.70	95.70	95.20	95.20	95.20	0.53%	651
Sep 18, 2026	97.65	98.40	94.70	94.70	94.70	-2.27%	1,168
Sep 17, 2026	96.10	96.90	96.10	96.90	96.90	0.73%	300
Sep 16, 2026	96.90	96.90	95.90	96.20	96.20	0.11%	2,296
Sep 15, 2026	96.00	96.90	95.89	96.10	96.10	0.31%	1,038
Sep 14, 2026	95.29	95.80	95.29	95.80	95.80	0.31%	295
Sep 11, 2026	94.20	95.70	94.20	95.50	95.50	1.31%	578
Sep 10, 2026	95.05	95.05	94.27	94.27	94.27	0.20%	751
Sep 9, 2026	94.40	94.40	94.08	94.08	94.08	-1.28%	684
Sep 8, 2026	95.00	95.33	95.00	95.30	95.30	1.24%	429
Sep 7, 2026	94.80	94.80	93.80	94.14	94.13	-0.56%	901
Sep 4, 2026	94.50	95.20	94.45	94.67	94.67	0.07%	905
Sep 3, 2026	94.40	94.70	94.40	94.60	94.60	0.54%	431
Sep 2, 2026	94.30	94.80	94.01	94.10	94.10	-1.53%	755
Sep 1, 2026	94.90	95.90	94.50	95.56	95.55	0.90%	1,242
Aug 31, 2026	94.80	94.90	94.50	94.70	94.70	-	1,420
Aug 28, 2026	93.40	95.00	93.40	94.70	94.70	-	667
Aug 27, 2026	93.90	94.70	93.60	94.70	94.70	0.40%	997
Aug 26, 2026	92.30	94.65	91.90	94.32	94.32	2.97%	498
Aug 25, 2026	94.80	94.80	91.60	91.60	91.60	-0.97%	300
Aug 24, 2026	93.20	93.20	92.50	92.50	92.50	-0.80%	47
Aug 21, 2026	92.20	93.60	92.20	93.25	93.25	1.14%	451
Aug 20, 2026	91.80	92.20	91.80	92.20	92.20	0.05%	365
Aug 19, 2026	92.00	92.35	92.00	92.15	92.15	0.49%	164
Aug 18, 2026	91.40	91.70	91.37	91.70	91.70	-0.33%	746
Aug 17, 2026	92.30	92.43	91.50	92.00	92.00	0.19%	315
Aug 14, 2026	91.61	93.00	91.43	91.83	91.83	-0.62%	75
Aug 13, 2026	93.60	95.00	92.40	92.40	92.40	0.78%	468
Aug 12, 2026	92.24	92.24	91.60	91.69	91.69	-1.41%	150