LON:0RIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	30.88	31.22	30.82	31.17	31.17	1.08%	932,580
Aug 12, 2026	30.97	30.94	30.77	30.83	30.83	0.33%	984,340
Aug 11, 2026	30.51	30.88	30.41	30.73	30.73	0.66%	1,739,736
Aug 10, 2026	30.25	30.99	30.35	30.53	30.53	-0.18%	5,700,312
Aug 7, 2026	30.52	30.80	30.46	30.59	30.59	-1.23%	20,793,645
Aug 6, 2026	31.00	31.11	30.83	30.97	30.97	1.39%	1,357,716
Aug 5, 2026	30.67	30.77	30.32	30.54	30.54	-0.60%	6,958,603
Aug 4, 2026	30.60	30.83	30.28	30.73	30.73	2.21%	989,795
Aug 3, 2026	31.00	30.42	29.93	30.06	30.06	0.14%	1,531,520
Jul 31, 2026	30.20	30.68	30.12	30.42	30.02	0.68%	3,323,872
Jul 30, 2026	29.20	30.36	29.00	30.22	29.82	4.07%	2,162,574
Jul 29, 2026	29.30	29.30	28.75	29.03	28.65	-0.64%	705,045
Jul 28, 2026	29.67	29.44	28.96	29.22	28.84	-0.27%	17,196,654
Jul 27, 2026	29.30	29.54	29.09	29.30	28.91	1.21%	12,232,322
Jul 24, 2026	28.35	29.00	28.49	28.95	28.57	0.92%	547,095
Jul 23, 2026	29.10	29.29	28.50	28.69	28.31	-1.92%	1,496,252
Jul 22, 2026	29.00	29.33	28.92	29.25	28.86	1.36%	6,013,573
Jul 21, 2026	28.28	29.06	28.47	28.85	28.47	1.21%	868,201
Jul 20, 2026	28.31	28.56	28.15	28.51	28.14	0.49%	834,647
Jul 17, 2026	28.55	29.03	27.91	28.37	28.00	-1.20%	1,517,232
Jul 16, 2026	29.21	29.10	28.56	28.72	28.34	-0.69%	835,549
Jul 15, 2026	29.00	29.09	28.61	28.91	28.53	1.81%	868,035
Jul 14, 2026	28.62	28.94	28.23	28.40	28.03	0.05%	2,031,386
Jul 13, 2026	28.37	28.59	28.22	28.39	28.01	-0.03%	356,829
Jul 10, 2026	28.14	28.57	28.18	28.39	28.02	0.02%	4,270,283
Jul 9, 2026	28.43	28.75	28.31	28.39	28.01	1.49%	956,815
Jul 8, 2026	28.15	28.38	27.64	27.97	27.60	-2.14%	595,189
Jul 7, 2026	28.75	29.56	28.24	28.58	28.21	0.23%	491,705
Jul 6, 2026	28.33	29.00	28.05	28.52	28.14	1.03%	608,011