LON:0RGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.07	15.07	15.07	15.07	15.07	1.82%	-
Mar 26, 2026	15.53	14.80	14.80	14.80	14.80	-1.82%	1,150
Mar 25, 2026	15.08	15.08	15.08	15.08	15.08	4.12%	-
Mar 24, 2026	15.25	14.71	14.48	14.48	14.48	-3.48%	28
Mar 23, 2026	16.21	15.00	15.00	15.00	15.00	-6.83%	22
Mar 20, 2026	15.96	16.10	16.10	16.10	16.10	-0.31%	1
Mar 19, 2026	16.40	16.15	16.15	16.15	16.15	-3.99%	114
Mar 18, 2026	16.53	17.00	16.82	16.82	16.82	0.29%	14
Mar 17, 2026	16.77	16.77	16.77	16.77	16.77	-0.43%	-
Mar 16, 2026	17.01	16.85	16.85	16.85	16.85	-1.91%	28
Mar 13, 2026	17.37	17.17	17.17	17.17	17.17	-0.72%	8
Mar 12, 2026	16.66	17.30	17.30	17.30	17.30	3.74%	8
Mar 11, 2026	16.68	16.68	16.68	16.68	16.68	-1.19%	-
Mar 10, 2026	16.88	16.88	16.88	16.88	16.88	-12.59%	-
Mar 9, 2026	17.70	19.31	19.31	19.31	19.31	9.96%	7
Mar 6, 2026	15.75	17.56	15.90	17.56	17.56	12.12%	23
Mar 5, 2026	15.74	15.90	15.66	15.66	15.66	2.10%	47
Mar 4, 2026	15.07	15.34	15.34	15.34	15.34	0.74%	7
Mar 3, 2026	15.23	15.23	15.23	15.23	15.23	-4.22%	-
Mar 2, 2026	15.93	16.08	15.76	15.90	15.90	-0.52%	452
Feb 27, 2026	15.98	15.98	15.98	15.98	15.98	0.90%	-
Feb 26, 2026	15.84	15.84	15.84	15.84	15.84	-0.78%	-
Feb 25, 2026	16.26	15.96	15.96	15.96	15.96	-2.49%	7
Feb 24, 2026	16.37	16.37	16.37	16.37	16.37	-0.71%	-
Feb 23, 2026	16.49	16.49	16.49	16.49	16.49	-2.73%	-
Feb 20, 2026	16.91	16.98	16.95	16.95	16.95	-0.24%	30
Feb 19, 2026	16.78	16.99	16.99	16.99	16.99	0.97%	6
Feb 18, 2026	16.83	16.83	16.83	16.83	16.83	-1.03%	-
Feb 17, 2026	17.53	17.12	16.85	17.00	17.00	-3.87%	146
Feb 16, 2026	17.69	17.69	17.69	17.69	17.69	-1.75%	-
Feb 13, 2026	19.04	18.40	18.00	18.00	18.00	0.12%	1,006
Feb 12, 2026	17.98	17.98	17.98	17.98	17.98	-2.64%	-
Feb 11, 2026	18.47	18.47	18.47	18.47	18.47	-0.53%	500
Feb 10, 2026	18.56	18.56	18.56	18.56	18.56	-2.56%	-
Feb 9, 2026	18.34	19.55	19.05	19.05	19.05	10.12%	881
Feb 6, 2026	17.37	17.30	17.30	17.30	17.30	-0.92%	92
Feb 5, 2026	17.46	17.46	17.46	17.46	17.46	-1.29%	-
Feb 4, 2026	17.73	17.70	17.69	17.69	17.69	-1.31%	80
Feb 3, 2026	17.92	17.92	17.92	17.92	17.92	-1.05%	-
Feb 2, 2026	18.11	18.11	18.11	18.11	18.11	-0.02%	-
Jan 30, 2026	18.23	18.12	18.12	18.12	18.12	-0.30%	31
Jan 29, 2026	18.40	18.17	18.17	18.17	18.17	-2.95%	2,350
Jan 28, 2026	18.72	18.72	18.72	18.72	18.72	2.34%	137
Jan 27, 2026	18.57	18.29	18.29	18.29	18.29	0.72%	1,961
Jan 26, 2026	18.16	18.16	18.16	18.16	18.16	-0.85%	-
Jan 23, 2026	18.40	18.32	18.32	18.32	18.32	-0.34%	9
Jan 22, 2026	17.92	18.38	18.38	18.38	18.38	1.36%	10
Jan 21, 2026	18.13	18.13	18.13	18.13	18.13	1.77%	-
Jan 20, 2026	18.18	17.95	17.82	17.82	17.82	-2.55%	882
Jan 19, 2026	18.29	18.29	18.29	18.29	18.29	-1.58%	-