LON:0RIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.20	30.68	30.12	30.42	30.42	0.68%	3,323,872
Jul 30, 2026	29.20	30.36	29.00	30.22	30.22	4.07%	2,162,574
Jul 29, 2026	29.30	29.30	28.75	29.03	29.03	-0.64%	705,045
Jul 28, 2026	29.67	29.44	28.96	29.22	29.22	-0.27%	17,196,654
Jul 27, 2026	29.30	29.54	29.09	29.30	29.30	1.21%	12,232,320
Jul 24, 2026	28.35	29.00	28.49	28.95	28.95	0.92%	547,095
Jul 23, 2026	29.10	29.29	28.50	28.69	28.69	-1.92%	1,496,252
Jul 22, 2026	29.00	29.33	28.92	29.25	29.25	1.36%	6,013,573
Jul 21, 2026	28.28	29.06	28.47	28.85	28.85	1.21%	868,201
Jul 20, 2026	28.31	28.56	28.15	28.51	28.51	0.49%	834,647
Jul 17, 2026	28.55	29.03	27.91	28.37	28.37	-1.20%	1,517,232
Jul 16, 2026	29.21	29.10	28.56	28.72	28.72	-0.69%	835,549
Jul 15, 2026	29.00	29.09	28.61	28.91	28.91	1.81%	868,035
Jul 14, 2026	28.62	28.94	28.23	28.40	28.40	0.05%	2,031,386
Jul 13, 2026	28.37	28.59	28.22	28.39	28.39	-0.03%	356,829
Jul 10, 2026	28.14	28.57	28.18	28.39	28.39	0.02%	4,270,283
Jul 9, 2026	28.43	28.75	28.31	28.39	28.39	1.49%	956,815
Jul 8, 2026	28.15	28.38	27.64	27.97	27.97	-2.14%	595,189
Jul 7, 2026	28.75	29.56	28.24	28.58	28.58	0.23%	491,705
Jul 6, 2026	28.33	29.00	28.05	28.52	28.52	1.03%	608,011
Jul 3, 2026	28.33	29.00	27.68	28.23	28.23	-0.10%	351,322
Jul 2, 2026	27.65	28.33	27.06	28.25	28.25	3.07%	2,382,634
Jul 1, 2026	27.54	28.00	27.23	27.41	27.41	-0.93%	1,307,427
Jun 30, 2026	27.42	27.67	27.17	27.67	27.67	1.58%	2,436,105
Jun 29, 2026	27.11	27.37	26.99	27.24	27.24	0.70%	1,975,879
Jun 26, 2026	27.24	27.99	26.93	27.05	27.05	-1.45%	5,177,138
Jun 25, 2026	27.45	28.30	26.95	27.45	27.45	-0.06%	2,809,543
Jun 24, 2026	28.00	28.01	27.42	27.47	27.47	-1.61%	1,283,120
Jun 23, 2026	28.50	28.30	26.86	27.92	27.92	0.67%	935,549
Jun 22, 2026	27.90	28.18	27.37	27.73	27.73	-0.23%	2,875,384
Jun 19, 2026	27.48	28.00	26.96	27.79	27.79	1.24%	2,436,844
Jun 18, 2026	27.41	27.62	27.26	27.46	27.45	1.27%	1,204,721
Jun 17, 2026	27.00	27.49	26.84	27.11	27.11	1.46%	3,998,689
Jun 16, 2026	26.50	26.85	26.40	26.72	26.72	0.94%	1,475,571
Jun 15, 2026	26.50	26.59	26.29	26.47	26.47	3.66%	3,480,875
Jun 12, 2026	25.67	26.06	25.41	25.54	25.54	1.47%	1,062,272
Jun 11, 2026	25.15	25.40	25.02	25.17	25.17	0.39%	5,929,853
Jun 10, 2026	25.49	25.40	24.83	25.07	25.07	-0.28%	3,351,960
Jun 9, 2026	25.40	25.80	25.14	25.14	25.14	-1.00%	475,410
Jun 8, 2026	25.75	26.31	25.39	25.40	25.40	-2.97%	2,899,947
Jun 5, 2026	26.40	27.68	25.97	26.17	26.17	0.01%	4,529,693
Jun 4, 2026	26.33	26.62	26.06	26.17	26.17	-1.22%	1,354,170
Jun 3, 2026	26.57	26.74	26.27	26.50	26.49	-0.67%	1,716,707
Jun 2, 2026	26.30	27.10	26.15	26.67	26.67	-0.28%	2,989,385
Jun 1, 2026	26.77	27.26	26.18	26.75	26.75	-0.07%	5,072,671
May 29, 2026	26.50	26.88	26.56	26.77	26.77	1.06%	1,178,613
May 28, 2026	26.65	26.69	26.27	26.49	26.49	-1.50%	731,397
May 27, 2026	26.56	28.00	26.72	26.89	26.89	0.34%	3,890,460
May 26, 2026	27.08	27.21	26.80	26.80	26.80	-1.22%	1,669,774
May 25, 2026	26.66	27.21	26.16	27.13	27.13	3.60%	3,590,207