LON:0RIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	29.33	29.82	28.75	28.79	28.79	-3.47%	2,564,466
Oct 21, 2026	29.42	29.83	29.16	29.83	29.83	1.39%	486,318
Oct 20, 2026	29.24	29.58	28.97	29.42	29.42	-0.21%	1,051,005
Oct 19, 2026	29.88	29.94	29.35	29.48	29.48	-2.37%	432,953
Oct 16, 2026	29.92	30.25	29.94	30.19	30.19	2.07%	6,190,457
Oct 15, 2026	29.71	29.89	29.17	29.58	29.58	-1.60%	2,619,253
Oct 14, 2026	30.10	30.41	29.75	30.06	30.06	-0.13%	1,168,858
Oct 13, 2026	30.12	30.38	29.90	30.10	30.10	0.22%	375,976
Oct 12, 2026	29.86	30.04	29.78	30.04	30.04	1.37%	5,926,533
Oct 9, 2026	29.63	29.87	29.39	29.63	29.63	-0.75%	841,032
Oct 8, 2026	29.86	29.90	29.38	29.86	29.86	-1.27%	4,175,235
Oct 7, 2026	30.79	31.00	30.00	30.24	30.24	-2.97%	704,970
Oct 6, 2026	31.11	31.66	31.05	31.17	31.17	0.79%	282,705
Oct 5, 2026	30.71	31.05	30.47	30.92	30.92	1.08%	572,241
Oct 2, 2026	30.20	30.80	29.99	30.59	30.59	1.12%	532,790
Oct 1, 2026	31.22	31.22	30.24	30.25	30.25	-3.92%	2,064,393
Sep 30, 2026	31.90	32.06	31.46	31.49	31.49	-0.71%	647,974
Sep 29, 2026	31.92	32.18	31.69	31.71	31.71	-0.53%	245,998
Sep 28, 2026	32.01	32.24	31.60	31.88	31.88	0.09%	475,409
Sep 25, 2026	31.86	32.18	31.77	31.85	31.85	1.06%	843,603
Sep 24, 2026	31.50	31.91	31.00	31.52	31.52	-0.89%	4,253,092
Sep 23, 2026	31.93	31.98	31.58	31.80	31.80	0.31%	274,242
Sep 22, 2026	32.30	32.39	31.70	31.70	31.70	-1.63%	1,810,781
Sep 21, 2026	32.03	32.31	31.98	32.23	32.23	1.29%	323,930
Sep 18, 2026	32.32	32.36	31.57	31.82	31.82	-0.89%	3,144,002
Sep 17, 2026	31.99	32.31	31.82	32.10	32.10	0.51%	816,833
Sep 16, 2026	32.03	32.20	31.80	31.94	31.94	0.35%	3,765,423
Sep 15, 2026	31.79	32.01	31.34	31.83	31.82	0.05%	3,599,137
Sep 14, 2026	31.99	32.20	31.62	31.81	31.81	-0.83%	3,634,093
Sep 11, 2026	31.90	32.20	31.86	32.07	32.07	1.08%	1,484,427
Sep 10, 2026	31.70	31.94	31.34	31.73	31.73	0.48%	1,786,538
Sep 9, 2026	31.93	32.00	31.27	31.58	31.58	-1.90%	1,073,345
Sep 8, 2026	31.98	32.30	31.76	32.19	32.19	0.45%	862,219
Sep 7, 2026	32.00	32.15	31.84	32.05	32.05	0.20%	616,698
Sep 4, 2026	31.70	32.06	31.47	31.98	31.98	2.04%	1,021,872
Sep 3, 2026	31.37	31.80	31.19	31.34	31.34	0.66%	822,982
Sep 2, 2026	30.69	31.41	30.64	31.13	31.13	1.86%	1,275,083
Sep 1, 2026	30.52	30.71	30.07	30.57	30.57	-0.03%	812,107
Aug 31, 2026	30.47	30.70	30.41	30.58	30.58	0.25%	546,469
Aug 28, 2026	30.42	30.52	30.25	30.50	30.50	0.86%	468,193
Aug 27, 2026	30.55	30.66	30.01	30.24	30.24	-0.74%	567,545
Aug 26, 2026	30.42	30.57	30.31	30.46	30.46	0.67%	3,031,173
Aug 25, 2026	30.17	30.36	29.99	30.26	30.26	1.48%	1,840,611
Aug 24, 2026	29.77	30.08	29.73	29.82	29.82	-0.01%	664,273
Aug 21, 2026	30.00	29.99	29.70	29.83	29.83	0.15%	843,027
Aug 20, 2026	29.80	30.03	29.62	29.78	29.78	-1.44%	2,666,138
Aug 19, 2026	31.00	30.74	29.86	30.22	30.22	-1.31%	3,351,820
Aug 18, 2026	31.03	30.95	30.60	30.62	30.62	-1.18%	769,316
Aug 17, 2026	30.82	31.11	30.78	30.98	30.98	0.92%	532,484
Aug 14, 2026	30.83	30.90	30.58	30.70	30.70	-1.50%	1,752,375