LON:0RGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.91	12.14	12.12	12.12	12.12	-3.89%	140
Jun 1, 2026	12.61	12.61	12.61	12.61	12.61	-2.55%	-
May 29, 2026	12.94	12.94	12.94	12.94	12.94	-1.52%	-
May 28, 2026	13.14	13.14	13.14	13.14	13.14	-3.38%	-
May 27, 2026	13.53	13.60	13.60	13.60	13.60	0.07%	30
May 26, 2026	13.53	13.64	13.59	13.59	13.59	-0.07%	127
May 25, 2026	13.40	13.68	13.40	13.60	13.60	0.67%	631
May 22, 2026	13.49	13.62	13.45	13.51	13.51	0.97%	2,880
May 21, 2026	13.66	13.48	13.31	13.38	13.38	-0.74%	796
May 20, 2026	13.62	13.48	13.35	13.48	13.48	-1.61%	693
May 19, 2026	13.74	13.70	13.70	13.70	13.70	-0.15%	10
May 18, 2026	13.72	13.72	13.72	13.72	13.72	-2.07%	-
May 15, 2026	14.01	14.01	14.01	14.01	14.01	-	-
May 13, 2026	14.46	14.01	14.01	14.01	14.01	-3.91%	74
May 12, 2026	14.03	14.58	14.44	14.58	14.58	3.48%	63
May 11, 2026	14.01	14.09	13.89	14.09	14.09	0.28%	306
May 8, 2026	14.05	14.05	14.05	14.05	14.05	-2.70%	-
May 7, 2026	14.44	14.48	14.44	14.44	14.44	-0.41%	997
May 6, 2026	14.40	14.50	14.50	14.50	14.50	1.19%	327
May 5, 2026	14.29	14.33	14.18	14.33	14.33	1.34%	2,065
May 4, 2026	14.14	14.14	14.14	14.14	14.14	-0.77%	254
Apr 30, 2026	14.31	14.40	14.30	14.25	14.25	-1.18%	553
Apr 29, 2026	14.13	14.46	14.42	14.42	14.42	1.76%	59
Apr 28, 2026	14.37	14.24	14.17	14.17	14.17	-1.39%	83
Apr 27, 2026	14.44	14.48	14.37	14.37	14.37	-1.03%	650
Apr 24, 2026	14.33	14.52	14.50	14.52	14.52	0.69%	449
Apr 23, 2026	14.31	14.42	14.42	14.42	14.42	-0.28%	166
Apr 22, 2026	14.33	14.48	14.46	14.46	14.46	-0.14%	690
Apr 21, 2026	14.44	14.48	14.45	14.48	14.48	0.14%	195
Apr 20, 2026	14.46	14.46	14.46	14.46	14.46	-0.28%	-
Apr 17, 2026	14.50	14.50	14.50	14.50	14.50	-0.55%	-
Apr 16, 2026	14.37	14.74	14.58	14.58	14.58	-1.35%	252
Apr 15, 2026	14.46	14.78	14.78	14.78	14.78	3.07%	43
Apr 14, 2026	14.87	14.54	14.34	14.34	14.34	-3.17%	1,188
Apr 13, 2026	14.81	14.81	14.81	14.81	14.81	-0.27%	-
Apr 10, 2026	14.85	14.85	14.85	14.85	14.85	-1.00%	-
Apr 9, 2026	14.66	15.04	14.73	15.00	15.00	1.28%	527
Apr 8, 2026	14.81	14.81	14.81	14.81	14.81	-1.53%	-
Apr 7, 2026	15.01	15.04	14.89	15.04	15.04	-0.08%	298
Apr 2, 2026	15.05	15.05	15.05	15.05	15.05	-1.22%	317
Apr 1, 2026	15.10	15.28	15.10	15.24	15.24	0.28%	654
Mar 31, 2026	14.78	15.20	15.12	15.20	15.20	0.68%	1,666
Mar 30, 2026	15.15	15.09	15.09	15.09	15.09	0.16%	95
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