Hybrid Software Group PLC (LON:0RGN)
London · Delayed Price · Currency is GBP · Price in EUR 3.840
+0.220 (6.08%)
At close: Sep 5, 2025
Hybrid Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 6.08% | - |
| Aug 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -6.22% | 10 |
| Aug 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 1 |
| Aug 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.30% | 2 |
| Aug 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Aug 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.61% | 1 |
| Aug 11, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.55% | 104 |
| Aug 1, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 10.29% | - |
| Jul 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | 7 |
| Jul 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 1 |
| Jun 30, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 1.12% | 4 |
| Jun 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Jun 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 5 |
| Jun 13, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Jun 9, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 1 |
| May 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 7 |
| May 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 8 |
| May 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.32% | 8 |
| May 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | 7 |
| May 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | 1 |
| Apr 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | 1 |
| Apr 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 6.57% | 61 |
| Apr 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.91% | 40 |
| Apr 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.80% | 40 |
| Apr 17, 2025 | 3.50 | 3.75 | 3.50 | 3.75 | 3.75 | 4.17% | 716 |
| Apr 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.96% | 183 |
| Apr 10, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.00% | 112 |