LON:0RGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	282.30	282.30	275.20	277.34	277.34	-2.62%	94,791
Jul 16, 2026	277.00	285.00	279.40	284.80	284.80	2.08%	35,748
Jul 15, 2026	277.20	280.60	273.20	279.00	279.00	1.51%	20,565
Jul 14, 2026	270.90	276.41	271.60	274.84	274.84	1.65%	48,707
Jul 13, 2026	270.40	273.20	269.40	270.38	270.38	-0.82%	12,895
Jul 10, 2026	272.90	275.60	271.40	272.60	272.60	-0.10%	7,323
Jul 9, 2026	274.60	275.40	271.60	272.87	272.87	-0.37%	48,488
Jul 8, 2026	273.20	275.80	271.20	273.89	273.88	-2.01%	92,806
Jul 7, 2026	283.20	286.80	279.20	279.50	279.50	-0.60%	27,724
Jul 6, 2026	283.30	284.80	281.20	281.20	281.20	0.43%	132,420
Jul 3, 2026	277.20	280.60	274.70	280.00	280.00	0.29%	16,222
Jul 2, 2026	276.30	279.20	272.00	279.20	279.20	1.77%	162,117
Jul 1, 2026	268.00	278.00	268.20	274.34	274.34	2.29%	77,661
Jun 30, 2026	266.30	270.40	263.40	268.20	268.20	1.12%	41,028
Jun 29, 2026	266.10	266.60	264.57	265.24	265.24	-0.89%	34,239
Jun 26, 2026	266.80	270.00	263.60	267.61	267.61	0.13%	6,697
Jun 25, 2026	262.40	269.60	261.60	267.27	267.27	2.24%	33,851
Jun 24, 2026	257.00	261.40	254.80	261.40	261.40	2.27%	31,250
Jun 23, 2026	255.40	257.20	253.00	255.60	255.60	2.28%	20,454
Jun 22, 2026	249.00	252.80	248.32	249.89	249.89	0.18%	21,097
Jun 19, 2026	245.80	251.20	246.80	249.44	249.44	4.46%	96,307
Jun 18, 2026	246.20	246.80	238.40	238.80	238.80	-3.63%	11,682
Jun 17, 2026	250.10	250.00	247.00	247.80	247.80	-0.55%	76,629
Jun 16, 2026	250.00	250.60	247.40	249.18	249.18	-2.13%	3,699
Jun 15, 2026	256.90	256.20	250.30	254.60	254.60	0.85%	72,243
Jun 12, 2026	253.50	252.80	250.40	252.45	252.45	0.42%	9,655
Jun 11, 2026	252.80	257.20	251.40	251.40	251.40	-1.09%	73,977
Jun 10, 2026	256.40	257.40	251.20	254.16	254.16	-2.25%	71,374
Jun 9, 2026	263.50	262.20	256.00	260.00	260.00	4.41%	257,597
Jun 8, 2026	248.70	252.40	246.20	249.01	249.01	-0.14%	118,982
Jun 4, 2026	249.00	253.80	247.00	249.36	249.36	0.91%	89,479
Jun 3, 2026	248.90	249.00	245.60	247.12	247.12	-1.78%	164,427
Jun 2, 2026	248.20	253.00	249.00	251.60	251.60	1.07%	69,088
Jun 1, 2026	249.20	249.80	245.70	248.93	248.93	-0.51%	20,777
May 29, 2026	245.60	250.20	245.20	250.20	250.20	2.79%	11,114
May 28, 2026	244.70	244.80	241.40	243.40	243.40	-0.63%	36,682
May 27, 2026	243.50	249.20	244.00	244.95	244.95	0.31%	16,482
May 26, 2026	246.80	247.80	243.20	244.20	244.20	0.83%	29,125
May 22, 2026	242.30	247.20	240.60	242.20	242.20	1.09%	68,235
May 21, 2026	239.40	243.80	238.60	239.60	239.60	4.43%	16,000
May 20, 2026	229.00	238.80	228.31	229.42	229.42	-0.56%	120,913
May 19, 2026	230.70	233.80	227.40	230.71	230.71	-0.30%	25,142
May 18, 2026	234.30	236.40	227.60	231.40	231.40	-1.87%	51,487
May 13, 2026	239.80	242.40	235.80	235.80	235.80	0.05%	79,426
May 12, 2026	238.50	238.60	234.80	235.69	235.69	-0.55%	77,946
May 11, 2026	234.60	238.80	235.40	237.00	237.00	0.30%	12,324
May 8, 2026	236.50	236.29	231.20	236.29	236.29	1.02%	12,096
May 7, 2026	233.40	238.40	232.20	233.90	233.90	0.33%	18,920
May 6, 2026	224.80	238.80	224.00	233.13	233.13	12.46%	215,114
May 5, 2026	213.30	210.40	204.80	207.30	207.30	-0.81%	51,250