LON:0RGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	66.30	67.30	64.90	65.53	65.53	-1.45%	3,170
Jun 25, 2026	66.50	67.60	66.00	66.49	66.49	-2.16%	48,937
Jun 24, 2026	67.10	68.40	67.10	67.96	67.96	0.82%	1,112
Jun 23, 2026	66.60	68.00	66.60	67.40	67.40	1.00%	103,290
Jun 22, 2026	68.50	69.00	66.73	66.73	66.73	-2.15%	2,393
Jun 19, 2026	66.60	69.45	66.60	68.20	68.20	0.52%	5,019
Jun 18, 2026	69.70	70.40	66.50	67.85	67.85	-1.94%	2,695
Jun 17, 2026	69.70	69.80	68.30	69.19	69.19	-0.74%	6,175
Jun 16, 2026	69.90	71.00	69.30	69.71	69.71	-0.80%	2,796
Jun 15, 2026	70.40	71.00	69.90	70.27	70.27	1.59%	2,453
Jun 12, 2026	70.90	70.90	68.20	69.17	69.17	-0.19%	2,801
Jun 11, 2026	70.00	72.65	69.30	69.30	69.30	0.24%	3,512
Jun 10, 2026	69.60	71.60	68.50	69.13	69.13	-0.38%	4,792
Jun 9, 2026	70.70	70.90	69.40	69.40	69.40	-3.21%	1,650
Jun 8, 2026	72.10	72.40	70.50	71.70	71.70	-1.51%	1,923
Jun 5, 2026	73.60	74.60	72.80	72.80	72.80	-0.79%	30,903
Jun 4, 2026	72.00	73.90	71.90	73.37	73.37	2.34%	5,598
Jun 3, 2026	71.90	72.20	70.50	71.69	71.69	-2.56%	2,409
Jun 2, 2026	75.10	75.20	71.60	73.58	73.58	-2.47%	2,015
Jun 1, 2026	78.00	79.60	75.00	75.44	75.44	-3.30%	8,699
May 29, 2026	79.80	79.80	77.50	78.01	78.01	-1.88%	2,487
May 28, 2026	79.40	80.60	78.30	79.50	79.50	-1.73%	1,481
May 27, 2026	81.90	81.90	79.10	80.90	80.90	2.80%	2,959
May 26, 2026	79.40	79.40	78.50	78.70	78.70	0.77%	2,942
May 22, 2026	79.30	79.30	77.70	78.10	78.10	-0.76%	1,875
May 21, 2026	79.60	79.60	78.40	78.70	78.70	0.48%	3,224
May 20, 2026	76.50	79.50	76.50	78.32	78.32	1.06%	4,533
May 19, 2026	76.50	77.55	76.10	77.50	77.50	1.72%	3,576
May 18, 2026	75.90	77.10	74.70	76.19	76.19	-0.41%	2,171
May 15, 2026	74.20	77.10	74.20	76.50	76.50	3.10%	55,000
May 13, 2026	76.00	79.50	73.70	74.20	74.20	-1.33%	44,302
May 12, 2026	73.40	75.60	72.50	75.20	75.20	2.45%	37,350
May 11, 2026	73.50	74.60	72.40	73.40	73.40	-0.44%	58,541
May 8, 2026	76.20	78.20	73.19	73.73	73.73	-5.38%	3,412
May 7, 2026	76.00	78.40	74.90	77.92	77.92	1.23%	10,582
May 6, 2026	77.00	77.90	76.20	76.97	76.97	0.42%	3,096
May 5, 2026	81.90	81.90	75.50	76.65	76.65	-5.59%	38,024
May 4, 2026	82.00	84.00	79.90	81.19	81.19	-0.29%	3,642
Apr 30, 2026	81.10	83.10	81.10	81.43	81.43	-3.22%	2,539
Apr 29, 2026	87.90	87.90	82.60	84.13	84.13	-3.91%	11,368
Apr 28, 2026	91.40	93.40	86.50	87.56	87.56	-4.31%	11,648
Apr 27, 2026	90.60	91.80	90.30	91.50	91.50	1.05%	2,444
Apr 24, 2026	93.00	93.70	90.00	90.55	90.55	-2.49%	3,071
Apr 23, 2026	99.00	99.00	92.90	94.80	92.86	0.78%	1,630
Apr 22, 2026	96.40	96.40	92.90	94.06	92.14	-2.44%	2,776
Apr 21, 2026	97.50	99.00	95.00	96.41	94.44	-1.49%	2,986
Apr 20, 2026	97.00	99.50	95.40	97.87	95.87	0.23%	3,046
Apr 17, 2026	98.10	98.50	95.50	97.65	95.65	-0.40%	8,654
Apr 16, 2026	101.40	101.60	96.50	98.04	96.04	-3.31%	5,356
Apr 15, 2026	104.80	111.20	99.80	101.40	99.33	6.07%	35,304