LON:0RIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	25.59	25.57	25.13	25.32	25.32	0.41%	3,179,940
May 12, 2026	25.19	25.58	24.73	25.22	25.22	-1.62%	524,322
May 11, 2026	25.64	26.16	25.15	25.63	25.63	0.21%	2,076,716
May 8, 2026	25.38	25.70	25.36	25.58	25.58	-0.67%	543,987
May 7, 2026	25.40	25.96	25.64	25.75	25.75	1.27%	1,507,773
May 6, 2026	25.00	25.79	24.81	25.43	25.43	4.88%	2,394,094
May 5, 2026	24.00	24.41	23.89	24.25	24.25	1.17%	1,303,247
May 4, 2026	24.62	25.00	23.83	23.97	23.97	-2.20%	593,616
Apr 30, 2026	24.23	24.91	23.90	24.51	24.51	2.45%	6,067,428
Apr 29, 2026	23.64	25.00	23.76	23.92	23.92	-0.35%	3,147,723
Apr 28, 2026	24.04	24.14	23.83	24.00	24.00	0.52%	733,645
Apr 27, 2026	23.76	24.12	23.78	23.88	23.88	0.25%	13,056,750
Apr 24, 2026	23.68	24.03	23.58	23.82	23.82	0.18%	10,767,640
Apr 23, 2026	23.50	24.01	23.44	23.78	23.78	-1.99%	2,252,489
Apr 22, 2026	24.80	25.25	24.10	24.26	24.26	-1.02%	9,464,831
Apr 21, 2026	24.70	25.25	24.00	24.51	24.51	0.66%	6,939,070
Apr 20, 2026	24.20	24.62	23.55	24.35	24.35	-1.18%	10,618,410
Apr 17, 2026	24.11	24.76	23.92	24.64	24.64	0.76%	15,963,640
Apr 16, 2026	24.48	24.53	24.14	24.46	24.46	-2.59%	808,190
Apr 15, 2026	24.75	25.19	24.87	25.10	24.36	0.32%	836,395
Apr 14, 2026	24.84	25.38	24.55	25.03	24.29	1.82%	2,871,292
Apr 13, 2026	24.25	25.18	24.23	24.58	23.85	0.37%	15,980,310
Apr 10, 2026	24.66	24.80	23.43	24.49	23.77	0.20%	21,380,410
Apr 9, 2026	24.24	24.91	24.00	24.44	23.72	0.99%	11,843,070
Apr 8, 2026	24.78	24.72	24.06	24.20	23.49	5.45%	2,286,774
Apr 7, 2026	23.08	23.37	22.78	22.95	22.27	0.02%	15,565,840
Apr 2, 2026	22.56	23.03	22.48	22.95	22.27	-0.89%	754,915
Apr 1, 2026	22.82	23.30	22.14	23.15	22.47	4.88%	1,823,496
Mar 31, 2026	21.83	22.26	21.48	22.07	21.42	1.61%	1,543,050
Mar 30, 2026	21.65	22.03	21.52	21.72	21.08	0.31%	902,359
Mar 27, 2026	21.78	22.00	21.49	21.66	21.02	-1.24%	1,119,086
Mar 26, 2026	22.17	22.34	21.59	21.93	21.28	-1.31%	1,727,397
Mar 25, 2026	22.22	22.41	22.13	22.22	21.56	0.58%	338,374
Mar 24, 2026	22.11	22.25	21.39	22.09	21.44	4.03%	3,167,021
Mar 23, 2026	21.01	22.55	20.99	21.24	20.61	-4.74%	1,934,174
Mar 20, 2026	22.62	22.70	21.81	22.29	21.63	0.34%	2,917,782
Mar 19, 2026	22.42	22.50	21.86	22.22	21.56	-3.10%	421,509
Mar 18, 2026	22.75	23.07	22.61	22.93	22.25	0.84%	2,387,430
Mar 17, 2026	22.25	22.94	22.00	22.73	22.06	0.86%	891,237
Mar 16, 2026	22.42	22.74	22.00	22.54	21.87	1.19%	1,820,845
Mar 13, 2026	22.50	23.20	22.26	22.28	21.62	-2.43%	793,223
Mar 12, 2026	23.67	23.96	22.59	22.83	22.16	-1.82%	1,218,827
Mar 11, 2026	23.11	23.52	22.74	23.25	22.57	-0.22%	642,374
Mar 10, 2026	22.50	23.78	22.62	23.31	22.62	4.93%	701,791
Mar 9, 2026	22.34	22.57	21.80	22.21	21.56	-1.21%	475,204
Mar 6, 2026	23.17	23.24	22.30	22.48	21.82	-2.93%	802,952
Mar 5, 2026	23.14	23.62	23.00	23.16	22.48	0.62%	1,121,451
Mar 4, 2026	22.63	23.45	22.60	23.02	22.34	0.68%	1,810,799
Mar 3, 2026	23.51	23.65	22.45	22.86	22.19	-4.00%	1,301,420
Mar 2, 2026	23.59	23.98	23.43	23.82	23.11	-3.44%	752,774