LON:0RG7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	92.80	93.00	92.50	93.00	93.00	0.54%	596
Aug 10, 2026	92.80	92.95	92.50	92.50	92.50	-0.91%	175
Aug 7, 2026	94.40	94.50	93.00	93.35	93.35	-1.11%	1,277
Aug 6, 2026	94.02	94.40	94.02	94.40	94.40	0.43%	289
Aug 5, 2026	94.00	94.44	94.00	94.00	94.00	-1.47%	648
Aug 4, 2026	95.20	95.75	94.90	95.40	95.40	0.05%	481
Aug 3, 2026	95.10	95.60	95.00	95.35	95.35	0.47%	476
Jul 31, 2026	94.50	95.80	94.50	94.90	94.90	0.27%	657
Jul 30, 2026	95.20	95.20	94.20	94.64	94.64	0.36%	836
Jul 29, 2026	94.80	94.80	94.30	94.30	94.30	-0.24%	274
Jul 28, 2026	94.40	94.52	93.80	94.52	94.52	-0.14%	259
Jul 27, 2026	94.80	95.60	94.10	94.66	94.66	1.46%	806
Jul 24, 2026	93.75	93.75	93.25	93.30	93.30	-0.82%	580
Jul 23, 2026	94.90	94.90	93.40	94.07	94.07	-1.87%	238
Jul 22, 2026	95.60	96.10	95.10	95.86	95.86	0.12%	656
Jul 21, 2026	95.90	96.20	94.70	95.74	95.74	0.25%	962
Jul 20, 2026	95.90	96.00	95.50	95.50	95.50	-1.19%	20