LON:0RG7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	88.60	89.00	88.00	88.40	88.40	-0.23%	1,095
Jun 25, 2026	88.45	88.61	88.45	88.60	88.60	-0.23%	450
Jun 24, 2026	88.80	89.20	88.80	88.80	88.80	0.75%	1,101
Jun 23, 2026	88.15	88.20	88.14	88.14	88.14	-0.07%	198
Jun 22, 2026	88.30	88.30	88.20	88.20	88.20	-0.45%	234
Jun 19, 2026	88.80	88.80	88.30	88.60	88.60	0.66%	686
Jun 18, 2026	86.10	88.80	86.10	88.02	88.02	1.98%	611
Jun 17, 2026	85.70	86.31	85.40	86.31	86.31	-0.45%	1,037
Jun 16, 2026	86.70	86.80	86.70	86.70	86.70	0.23%	106
Jun 15, 2026	86.50	86.50	86.50	86.50	86.50	-0.23%	800
Jun 12, 2026	85.90	86.70	85.90	86.70	86.70	1.22%	38
Jun 10, 2026	84.60	85.80	84.60	85.65	85.65	0.53%	1,246
Jun 9, 2026	85.20	85.20	85.20	85.20	85.20	-0.44%	54
Jun 8, 2026	85.60	85.90	85.58	85.58	85.58	-1.07%	129
Jun 4, 2026	86.00	86.80	85.70	86.50	86.50	-0.12%	1,327
Jun 3, 2026	86.60	86.60	86.60	86.60	86.60	-0.46%	32
Jun 2, 2026	87.00	87.20	86.40	87.00	87.00	-	1,886
Jun 1, 2026	85.90	87.02	85.90	87.00	87.00	-0.01%	1,085
May 29, 2026	87.00	87.20	87.00	87.01	87.01	0.06%	636
May 28, 2026	87.40	87.40	86.90	86.96	86.96	1.26%	492
May 27, 2026	84.95	85.88	84.95	85.88	85.88	0.44%	48
May 26, 2026	85.70	85.80	85.50	85.50	85.50	0.59%	238
May 22, 2026	85.00	85.00	85.00	85.00	85.00	0.08%	27
May 21, 2026	84.40	85.50	84.40	84.93	84.93	0.39%	371
May 20, 2026	83.50	84.90	83.50	84.60	84.60	0.81%	174
May 19, 2026	84.50	84.50	83.92	83.92	83.92	-0.08%	81
May 18, 2026	84.10	84.55	83.70	83.98	83.98	0.34%	363
May 15, 2026	83.60	83.69	83.60	83.69	83.69	-0.19%	1,861
May 13, 2026	83.85	84.50	83.80	83.85	83.85	-0.73%	368
May 12, 2026	83.70	84.47	83.70	84.47	84.47	0.08%	977
May 11, 2026	83.50	84.45	83.50	84.40	84.40	1.89%	768
May 8, 2026	82.70	83.30	82.70	82.84	82.84	0.25%	422
May 7, 2026	83.30	83.30	82.63	82.63	82.63	-1.98%	328
May 6, 2026	84.70	84.70	83.80	84.30	84.30	0.71%	1,592
May 5, 2026	83.30	84.10	82.90	83.70	83.70	-0.12%	300
May 4, 2026	85.60	85.60	83.80	83.80	83.80	-2.81%	272
Apr 30, 2026	85.80	86.22	85.80	86.22	86.22	0.27%	2,212
Apr 29, 2026	86.20	86.30	85.70	85.99	85.99	-0.73%	654
Apr 28, 2026	87.20	87.30	86.10	86.63	86.63	-0.65%	1,129
Apr 27, 2026	90.20	91.24	89.40	91.24	87.20	1.95%	13,784
Apr 24, 2026	89.58	89.58	89.50	89.50	85.53	-0.71%	203
Apr 23, 2026	90.60	90.60	89.60	90.14	86.14	-0.70%	724
Apr 22, 2026	90.70	91.10	89.95	90.77	86.75	0.12%	556
Apr 21, 2026	90.10	90.77	90.10	90.66	86.64	0.62%	1,486
Apr 20, 2026	89.20	90.10	89.05	90.10	86.11	2.27%	254
Apr 17, 2026	88.70	88.70	88.10	88.10	84.20	0.27%	89
Apr 16, 2026	87.90	87.90	87.10	87.87	83.97	0.30%	1,307
Apr 15, 2026	87.90	87.90	87.60	87.60	83.72	0.46%	1,079
Apr 14, 2026	87.40	88.00	87.20	87.20	83.34	-0.22%	271
Apr 13, 2026	86.60	87.39	86.60	87.39	83.52	0.56%	1,126