LON:0RIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	28.33	29.00	27.68	28.23	27.85	-0.10%	351,322
Jul 2, 2026	27.65	28.33	27.06	28.25	27.88	3.07%	2,382,634
Jul 1, 2026	27.54	28.00	27.23	27.41	27.05	-0.93%	1,307,427
Jun 30, 2026	27.42	27.67	27.17	27.67	27.31	1.58%	2,436,105
Jun 29, 2026	27.11	27.37	26.99	27.24	26.88	0.70%	1,975,879
Jun 26, 2026	27.24	27.99	26.93	27.05	26.69	-1.45%	5,177,138
Jun 25, 2026	27.45	28.30	26.95	27.45	27.09	-0.06%	2,809,543
Jun 24, 2026	28.00	28.01	27.42	27.47	27.10	-1.61%	1,283,120
Jun 23, 2026	28.50	28.30	26.86	27.92	27.55	0.67%	935,549
Jun 22, 2026	27.90	28.18	27.37	27.73	27.37	-0.23%	2,875,384
Jun 19, 2026	27.48	28.00	26.96	27.79	27.43	1.24%	2,436,844
Jun 18, 2026	27.41	27.62	27.26	27.46	27.09	1.27%	1,204,721
Jun 17, 2026	27.00	27.49	26.84	27.11	26.76	1.46%	3,998,689
Jun 16, 2026	26.50	26.85	26.40	26.72	26.37	0.94%	1,475,571
Jun 15, 2026	26.50	26.59	26.29	26.47	26.12	3.66%	3,480,875
Jun 12, 2026	25.67	26.06	25.41	25.54	25.20	1.47%	1,062,272