Hybrid Software Group PLC (LON:0RGN)
London · Delayed Price · Currency is GBP · Price in EUR 3.840
0.00 (0.00%)
At close: Mar 27, 2026
LON:0RGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | 130 |
| Mar 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 4 |
| Mar 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 533 |
| Mar 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 61 |
| Mar 18, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | - | 71 |
| Mar 16, 2026 | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | - | 4 |
| Mar 11, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | - | 1 |
| Mar 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | 7 |
| Mar 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | 1 |
| 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 |