Hybrid Software Group PLC (LON:0RGN)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.920
-0.080 (-2.00%)
At close: Oct 12, 2026
LON:0RGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 1 |
| Sep 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.66% | - |
| Sep 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | 1 |
| Aug 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.99% | 1 |
| Aug 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Aug 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Jul 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Jul 29, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 3 |
| Jul 28, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | 1.03% | 9 |
| Jul 27, 2026 | 3.96 | 3.98 | 3.90 | 3.90 | 3.90 | 1.04% | 13 |
| Jul 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.46% | 210 |
| Jun 29, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 1 |
| Jun 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 1 |
| Jun 15, 2026 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -4.35% | 2 |
| Jun 8, 2026 | 4.14 | 4.16 | 3.96 | 4.14 | 4.14 | - | 136 |
| Jun 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | 1 |
| Jun 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Jun 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | 1 |
| May 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| May 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | 1 |
| May 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2 |
| May 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| May 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | 2 |
| May 18, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | 2.50% | 1 |
| May 15, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | - | 2 |
| May 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| May 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 417 |
| May 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 2 |
| Apr 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | 1 |
| Apr 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |