Hybrid Software Group PLC (LON:0RGN)
London · Delayed Price · Currency is GBP · Price in EUR 4.060
-0.020 (-0.49%)
At close: Jun 3, 2026
LON:0RGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | 1 |
| Apr 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | 1 |
| Apr 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| 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 |