LON:0RGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	189.75	188.50	184.30	186.10	186.10	-1.64%	65,782
Mar 26, 2026	181.85	189.60	180.10	189.20	189.20	5.05%	53,351
Mar 25, 2026	181.70	181.30	179.10	180.10	180.10	1.18%	46,162
Mar 24, 2026	179.05	182.60	178.00	178.00	178.00	-0.28%	97,698
Mar 23, 2026	177.50	184.40	175.00	178.50	178.50	-1.65%	29,148
Mar 20, 2026	183.85	182.70	180.50	181.50	181.50	0.11%	35,774
Mar 19, 2026	179.25	182.80	177.50	181.30	181.30	-0.28%	42,372
Mar 18, 2026	188.60	188.90	181.70	181.80	181.80	-2.36%	13,407
Mar 17, 2026	182.05	186.20	180.00	186.20	186.20	2.53%	39,083
Mar 16, 2026	193.45	194.05	177.50	181.60	181.60	-3.35%	36,598
Mar 13, 2026	188.05	189.30	185.40	187.90	187.90	-0.58%	76,457
Mar 12, 2026	189.25	193.10	187.80	189.00	189.00	-0.43%	22,672
Mar 11, 2026	193.25	194.40	188.60	189.82	189.82	-1.23%	42,788
Mar 10, 2026	189.45	195.40	189.10	192.19	192.19	2.59%	24,275
Mar 9, 2026	185.25	189.60	183.20	187.33	187.33	-0.65%	42,033
Mar 6, 2026	188.95	191.10	187.00	188.56	188.56	0.31%	91,911
Mar 5, 2026	190.50	192.40	187.10	187.98	187.98	-1.28%	92,677
Mar 4, 2026	189.15	193.70	188.10	190.41	190.41	0.63%	30,731
Mar 3, 2026	194.15	194.50	187.80	189.22	189.22	-4.09%	26,634
Mar 2, 2026	192.45	198.90	191.60	197.28	197.28	1.37%	58,893
Feb 27, 2026	195.10	197.05	192.80	194.62	194.62	3.17%	227,393
Feb 26, 2026	187.75	195.50	185.20	188.64	188.64	0.77%	47,322
Feb 25, 2026	178.80	187.60	177.15	187.20	187.20	4.76%	33,073
Feb 24, 2026	179.00	180.70	178.10	178.70	178.70	0.36%	11,443
Feb 23, 2026	180.80	182.20	176.50	178.05	178.05	-2.87%	72,740
Feb 20, 2026	181.20	185.20	179.80	183.32	183.32	-1.15%	31,659
Feb 19, 2026	187.70	188.10	180.80	185.44	185.44	-0.92%	13,209
Feb 18, 2026	192.90	194.40	185.80	187.17	187.17	-0.66%	89,365
Feb 17, 2026	183.65	190.90	183.50	188.41	188.41	3.35%	5,447
Feb 16, 2026	176.60	183.40	175.20	182.30	182.30	3.20%	24,212
Feb 13, 2026	175.70	177.30	175.00	176.65	176.65	-1.75%	28,624
Feb 12, 2026	183.05	183.40	178.30	179.80	179.80	0.06%	46,787
Feb 11, 2026	185.25	185.70	179.20	179.70	179.70	-2.78%	192,264
Feb 10, 2026	184.20	185.70	182.40	184.83	184.83	-0.23%	22,624
Feb 9, 2026	188.70	188.90	184.00	185.27	185.27	-1.24%	30,969
Feb 6, 2026	190.95	192.50	184.20	187.59	187.59	-3.40%	52,432
Feb 5, 2026	194.80	197.30	190.70	194.19	194.19	0.80%	98,971
Feb 4, 2026	196.60	197.00	190.30	192.66	192.66	-1.58%	84,139
Feb 3, 2026	204.45	205.40	190.80	195.75	195.75	-11.98%	58,310
Feb 2, 2026	221.30	223.60	219.60	222.40	222.40	0.07%	66,816
Jan 30, 2026	219.70	223.80	219.80	222.25	222.25	1.26%	14,616
Jan 29, 2026	223.50	223.00	217.60	219.49	219.49	-1.19%	20,911
Jan 28, 2026	224.30	224.60	220.60	222.14	222.14	-1.28%	36,157
Jan 27, 2026	231.60	232.40	223.80	225.01	225.01	-2.84%	51,929
Jan 26, 2026	230.90	233.40	230.00	231.60	231.60	0.47%	2,632
Jan 23, 2026	232.20	232.00	229.20	230.52	230.52	-1.22%	25,075
Jan 22, 2026	232.90	235.60	231.70	233.38	233.38	1.33%	284,750
Jan 21, 2026	223.70	233.00	223.00	230.33	230.33	2.46%	6,914
Jan 20, 2026	221.80	227.60	222.40	224.80	224.80	0.81%	8,714
Jan 19, 2026	224.30	226.60	222.80	223.00	223.00	-4.29%	38,770