Hybrid Software Group PLC (LON:0RGN)
London · Delayed Price · Currency is GBP · Price in EUR 3.840
-0.160 (-4.00%)
At close: Jan 19, 2026
Hybrid Software Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | 450 |
| Dec 31, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | 1.52% | 2 |
| Dec 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 10 |
| Dec 29, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | - | 21 |
| Dec 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | 1 |
| Dec 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 3 |
| Nov 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 533 |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Nov 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | - |
| Nov 14, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Nov 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 1 |
| Nov 3, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -1.02% | 5 |
| Oct 31, 2025 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -4.39% | 32 |
| Oct 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 100 |
| Oct 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Oct 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Oct 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | 1 |
| Oct 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | 1 |
| Oct 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 350 |
| Sep 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.73% | 10 |
| 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 |