LON:0RG8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	185.80	185.30	179.90	179.90	179.90	-3.07%	2,940
Jul 17, 2026	185.50	188.90	185.60	185.60	185.60	-0.54%	1,112
Jul 16, 2026	188.50	188.80	185.80	186.60	186.60	-2.05%	44
Jul 15, 2026	188.00	190.50	187.80	190.50	190.50	0.11%	122
Jul 14, 2026	189.50	190.40	186.00	190.30	190.30	0.85%	886
Jul 13, 2026	184.90	189.30	181.85	188.70	188.70	2.39%	4,659
Jul 10, 2026	180.00	186.50	179.70	184.30	184.30	3.02%	42,160
Jul 9, 2026	173.00	180.30	172.40	178.90	178.90	2.93%	288
Jul 8, 2026	180.50	178.60	173.40	173.80	173.80	-2.80%	1,960
Jul 7, 2026	179.35	183.90	176.30	178.80	178.80	-0.45%	2,644
Jul 6, 2026	180.50	182.70	178.80	179.60	179.60	0.45%	52
Jul 3, 2026	182.65	182.50	178.30	178.80	178.80	-1.92%	331
Jul 2, 2026	178.05	182.30	176.40	182.30	182.30	1.45%	49,413
Jul 1, 2026	181.00	181.60	176.60	179.70	179.70	-0.33%	473
Jun 30, 2026	178.95	181.40	178.60	180.30	180.30	1.12%	93
Jun 29, 2026	176.50	179.50	172.80	178.30	178.30	2.12%	729
Jun 26, 2026	175.05	176.80	172.40	174.60	174.60	-0.91%	1,762
Jun 25, 2026	170.05	176.90	167.30	176.20	176.20	4.14%	288
Jun 24, 2026	164.50	169.80	163.60	169.20	169.20	3.49%	23,859
Jun 23, 2026	161.10	165.60	158.10	163.50	163.50	1.62%	146,443
Jun 22, 2026	164.00	165.10	160.90	160.90	160.90	-2.19%	20,170
Jun 19, 2026	165.00	165.50	164.50	164.50	164.50	0.49%	202
Jun 18, 2026	175.05	174.90	159.80	163.70	163.69	-7.52%	13,432
Jun 17, 2026	178.05	179.00	175.50	177.00	177.00	0.40%	12
Jun 16, 2026	176.00	178.40	175.90	176.30	176.30	-0.17%	50,243
Jun 15, 2026	178.05	180.90	176.50	176.60	176.60	0.11%	270
Jun 12, 2026	177.20	180.40	174.80	176.40	176.40	-0.28%	154,026
Jun 11, 2026	181.00	180.00	176.90	176.90	176.90	-1.01%	34,524
Jun 10, 2026	180.50	181.10	178.40	178.70	178.70	0.34%	58,012
Jun 9, 2026	182.05	180.90	176.80	178.10	178.10	-0.89%	3,209
Jun 8, 2026	179.85	179.70	174.80	179.70	179.70	0.06%	66,978
Jun 5, 2026	183.45	184.30	179.60	179.60	179.60	-1.70%	2,601
Jun 4, 2026	177.00	182.70	173.70	182.70	182.70	3.45%	111
Jun 3, 2026	177.50	176.90	174.40	176.60	176.60	-0.11%	97
Jun 2, 2026	177.60	181.00	175.20	176.80	176.80	-0.51%	130,721
Jun 1, 2026	174.95	178.90	174.40	177.70	177.70	-1.39%	18,713
May 29, 2026	176.50	180.20	171.90	180.20	180.20	4.20%	122
May 28, 2026	171.45	175.90	168.20	172.93	172.93	0.38%	7,876
May 27, 2026	170.95	174.70	172.00	172.28	172.28	0.34%	1,993
May 26, 2026	172.20	171.90	171.00	171.70	171.70	-0.98%	318
May 25, 2026	172.00	173.40	171.10	173.40	173.40	0.64%	28,650
May 22, 2026	170.95	176.10	170.70	172.30	172.30	-0.06%	7,707
May 21, 2026	164.80	172.40	165.00	172.40	172.40	4.93%	3,491
May 20, 2026	161.20	165.00	160.30	164.30	164.30	1.73%	26,468
May 19, 2026	160.50	163.70	159.10	161.50	161.50	1.44%	82,393
May 18, 2026	156.50	162.50	155.50	159.20	159.20	1.92%	369
May 15, 2026	161.00	161.90	155.90	156.20	156.20	-3.49%	83,220
May 14, 2026	160.50	162.40	161.50	161.85	161.85	-0.28%	660
May 13, 2026	160.00	162.30	160.80	162.30	162.30	0.93%	155
May 12, 2026	164.30	165.50	160.20	160.80	160.80	-1.35%	4,680