LON:0RKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	23.40	24.85	22.85	24.75	24.75	1.43%	16,420
Jul 15, 2026	24.20	24.45	24.20	24.40	24.40	-	60,518
Jul 14, 2026	24.35	24.40	24.30	24.40	24.40	1.46%	2,132
Jul 13, 2026	24.15	24.30	24.05	24.05	24.05	-0.62%	1,218
Jul 10, 2026	24.05	24.30	23.90	24.20	24.20	0.94%	3,431
Jul 9, 2026	23.80	24.05	23.80	23.98	23.98	1.80%	645
Jul 8, 2026	23.55	23.55	23.55	23.55	23.55	-2.28%	37
Jul 7, 2026	23.95	24.10	23.90	24.10	24.10	0.42%	10,646
Jul 6, 2026	24.10	24.55	23.95	24.00	24.00	-	340
Jul 3, 2026	23.35	24.05	23.30	24.00	24.00	0.42%	33,685
Jul 2, 2026	24.95	24.95	23.80	23.90	23.90	0.63%	1,455
Jul 1, 2026	23.75	23.75	23.75	23.75	23.75	-3.26%	68
Jun 30, 2026	24.55	24.55	24.55	24.55	24.55	-1.21%	2,688
Jun 29, 2026	25.65	25.65	24.80	24.85	24.85	-2.36%	54,285
Jun 26, 2026	25.45	25.45	25.45	25.45	25.45	-3.78%	2
Jun 23, 2026	26.45	26.45	26.45	26.45	26.45	-1.49%	178
Jun 22, 2026	27.30	27.55	26.68	26.85	26.85	-6.12%	2,223
Jun 17, 2026	28.95	28.95	28.50	28.60	28.60	-4.43%	1,507
Jun 16, 2026	31.00	31.05	29.93	29.93	29.93	-1.72%	49,333
Jun 15, 2026	32.35	32.35	30.45	30.45	30.45	-5.51%	7,860
Jun 12, 2026	32.55	32.55	31.73	32.23	32.23	-2.50%	603
Jun 11, 2026	33.68	33.68	33.05	33.05	33.05	-10.49%	196
Jun 10, 2026	47.70	47.70	36.93	36.93	36.93	-57.75%	19,257
Jun 9, 2026	86.20	89.00	86.20	87.40	87.40	2.34%	3,947
Jun 8, 2026	84.90	85.40	83.85	85.40	85.40	0.35%	253
Jun 5, 2026	84.55	85.55	84.55	85.10	85.10	1.79%	3,340
Jun 4, 2026	83.60	83.60	83.60	83.60	83.60	1.21%	19
Jun 3, 2026	82.60	82.60	82.60	82.60	82.60	-0.96%	2,000
Jun 1, 2026	83.40	83.40	83.40	83.40	83.40	-3.25%	73
May 26, 2026	87.30	87.30	85.90	86.20	86.20	-2.49%	360
May 25, 2026	88.15	88.40	88.15	88.40	88.40	1.20%	553
May 22, 2026	86.70	87.65	86.70	87.35	87.35	1.57%	747
May 21, 2026	86.00	86.00	86.00	86.00	86.00	3.18%	4
May 20, 2026	82.90	83.35	82.90	83.35	83.35	1.89%	1,206
May 18, 2026	81.80	81.80	81.80	81.80	81.80	0.43%	9,288
May 15, 2026	81.45	81.45	81.45	81.45	81.45	-1.87%	22
May 13, 2026	82.15	83.10	82.15	83.00	83.00	-0.48%	12,322
May 12, 2026	83.90	83.90	83.40	83.40	83.40	-	643
May 11, 2026	82.70	83.40	82.70	83.40	83.40	-1.42%	3,730
May 8, 2026	82.50	84.60	82.30	84.60	84.60	2.79%	214
May 6, 2026	82.40	82.40	82.30	82.30	82.30	0.37%	124
May 5, 2026	83.40	83.40	82.00	82.00	82.00	-1.32%	5,459
May 4, 2026	83.10	83.10	83.10	83.10	83.10	0.48%	7,061
Apr 30, 2026	82.50	82.70	82.50	82.70	82.70	2.35%	335
Apr 29, 2026	83.50	83.50	78.90	81.80	80.80	-4.88%	10,499
Apr 28, 2026	85.70	86.00	85.70	86.00	84.95	-3.37%	127
Apr 24, 2026	89.60	89.60	89.00	89.00	87.91	-4.09%	251
Apr 23, 2026	92.80	92.80	92.80	92.80	91.67	1.53%	53
Apr 21, 2026	91.40	91.40	91.40	91.40	90.28	3.69%	1,000
Apr 14, 2026	87.70	88.15	87.25	88.15	87.07	1.32%	369