LON:0RGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.68	14.68	14.56	14.65	14.65	-1.28%	2,918
Jun 1, 2026	15.28	15.28	14.84	14.84	14.84	-2.50%	220
May 28, 2026	15.30	15.30	15.22	15.22	15.22	-1.68%	1,304
May 26, 2026	15.48	15.74	15.48	15.48	15.48	4.45%	9,469
May 21, 2026	14.92	14.98	14.82	14.82	14.82	-0.47%	21,357
May 20, 2026	14.89	14.89	14.89	14.89	14.89	1.57%	254
May 19, 2026	14.86	14.86	14.66	14.66	14.66	2.52%	4
May 18, 2026	14.30	14.30	14.30	14.30	14.30	-0.21%	104
May 15, 2026	14.16	14.33	14.16	14.33	14.33	-1.04%	3,418
May 12, 2026	14.48	14.48	14.48	14.48	14.48	1.40%	28,000
May 11, 2026	14.36	14.44	14.28	14.28	14.28	-2.53%	4,514
May 8, 2026	14.65	14.65	14.65	14.65	14.65	6.93%	2,017
May 5, 2026	13.68	13.74	13.64	13.70	13.70	-3.11%	206,679
May 4, 2026	14.14	14.14	14.14	14.14	14.14	5.84%	2,251
Apr 30, 2026	13.36	13.36	13.36	13.36	13.36	-4.98%	363
Apr 29, 2026	14.13	14.16	14.06	14.06	14.06	-1.61%	744
Apr 28, 2026	14.38	14.38	14.23	14.29	14.29	-	1,461
Apr 27, 2026	14.49	14.49	14.29	14.29	14.29	-2.12%	31,479
Apr 24, 2026	14.60	14.60	14.60	14.60	14.60	0.27%	1
Apr 23, 2026	14.56	14.56	14.56	14.56	14.56	0.55%	353
Apr 22, 2026	14.72	14.74	14.48	14.48	14.48	-4.23%	7,765
Apr 20, 2026	15.20	15.20	15.10	15.12	15.12	-1.88%	2,654
Apr 17, 2026	15.36	15.41	15.36	15.41	15.41	3.84%	872
Apr 14, 2026	14.54	14.84	14.54	14.84	14.84	5.85%	1,515
Apr 13, 2026	14.02	14.02	14.02	14.02	14.02	-3.24%	6,057
Apr 9, 2026	14.49	14.49	14.49	14.49	14.49	-0.07%	5,256
Apr 8, 2026	14.32	14.50	14.22	14.50	14.50	2.11%	22,207
Apr 1, 2026	14.06	14.20	14.06	14.20	14.20	3.20%	1,060
Mar 31, 2026	13.76	13.76	13.76	13.76	13.76	1.18%	297
Mar 30, 2026	13.66	13.66	13.60	13.60	13.60	0.44%	1,822
Mar 27, 2026	13.50	13.56	13.50	13.54	13.54	-2.66%	1,448
Mar 25, 2026	13.96	13.96	13.88	13.91	13.91	2.35%	1,277
Mar 24, 2026	13.66	13.66	13.57	13.59	13.59	-1.74%	2,102
Mar 23, 2026	13.32	13.84	13.32	13.83	13.83	0.51%	907
Mar 19, 2026	13.74	13.94	13.74	13.76	13.76	-2.82%	2,363
Mar 18, 2026	14.14	14.16	14.02	14.16	14.16	-0.14%	47,943
Mar 17, 2026	14.06	14.18	14.06	14.18	14.18	1.87%	203
Mar 16, 2026	13.92	13.92	13.92	13.92	13.92	-1.28%	5
Mar 13, 2026	14.14	14.28	14.10	14.10	14.10	-1.26%	455
Mar 12, 2026	14.16	14.36	14.16	14.28	14.28	-0.28%	4,845
Mar 11, 2026	14.28	14.48	14.28	14.32	14.32	-0.42%	1,437
Mar 10, 2026	14.66	14.66	14.32	14.38	14.38	-1.37%	1,194
Mar 9, 2026	14.50	14.58	14.42	14.58	14.58	-1.62%	2,499
Mar 6, 2026	14.80	14.82	14.80	14.82	14.82	1.58%	518
Mar 5, 2026	14.62	14.62	14.59	14.59	14.59	0.48%	556
Mar 4, 2026	13.94	14.52	13.94	14.52	14.52	4.76%	2,113
Mar 3, 2026	13.92	14.02	13.86	13.86	13.86	-3.21%	2,141
Mar 2, 2026	14.30	14.32	14.30	14.32	14.32	-2.72%	2,120
Feb 27, 2026	14.62	14.74	14.48	14.72	14.72	0.55%	37,049
Feb 26, 2026	14.12	14.64	14.12	14.64	14.64	2.95%	3,580