LON:0RGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	14.83	14.83	14.83	14.83	14.83	-3.32%	-
Jul 10, 2026	15.34	15.34	15.34	15.34	15.34	-0.90%	-
Jul 9, 2026	15.48	15.48	15.48	15.48	15.48	-0.83%	-
Jul 8, 2026	15.61	15.61	15.61	15.61	15.61	1.63%	-
Jul 7, 2026	15.48	15.36	15.36	15.36	15.36	-1.79%	30
Jul 6, 2026	15.97	15.64	15.64	15.64	15.64	-4.05%	50
Jul 3, 2026	16.02	16.30	16.30	16.30	16.30	0.37%	2
Jul 2, 2026	16.24	16.24	16.24	16.24	16.24	2.14%	-
Jul 1, 2026	15.71	16.44	15.90	15.90	15.90	-1.00%	118
Jun 30, 2026	16.34	16.06	16.06	16.06	16.06	-0.86%	19
Jun 29, 2026	16.90	16.78	16.20	16.20	16.20	-4.14%	51
Jun 26, 2026	16.90	16.90	16.90	16.90	16.90	-2.65%	-
Jun 25, 2026	17.04	17.36	17.35	17.36	17.36	1.52%	188
Jun 24, 2026	17.10	17.10	17.10	17.10	17.10	0.71%	-
Jun 23, 2026	16.65	17.68	16.98	16.98	16.98	10.69%	880
Jun 22, 2026	15.28	15.34	15.34	15.34	15.34	0.59%	110
Jun 18, 2026	14.52	15.25	15.25	15.25	15.25	5.61%	106
Jun 17, 2026	14.44	14.44	14.44	14.44	14.44	-1.50%	-
Jun 16, 2026	13.80	15.24	14.66	14.66	14.66	7.01%	111
Jun 15, 2026	13.96	13.70	13.70	13.70	13.70	-1.30%	17
Jun 12, 2026	13.88	13.88	13.88	13.88	13.88	-0.57%	-
Jun 11, 2026	13.96	13.96	13.96	13.96	13.96	0.22%	-
Jun 10, 2026	14.01	13.93	13.93	13.93	13.93	0.36%	8
Jun 9, 2026	13.88	13.88	13.88	13.88	13.88	-1.42%	-
Jun 8, 2026	13.57	14.08	14.08	14.08	14.08	-1.81%	23
Jun 5, 2026	16.32	14.34	14.20	14.34	14.34	-12.99%	154
Jun 4, 2026	11.44	18.88	16.08	16.48	16.48	43.18%	4,833
Jun 3, 2026	11.83	11.54	11.44	11.51	11.51	-5.03%	1,477
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