LON:0RKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	85.60	87.00	85.60	87.00	85.94	-	329
Apr 10, 2026	87.00	87.00	87.00	87.00	85.94	0.93%	194
Apr 8, 2026	86.20	86.20	86.20	86.20	85.15	2.74%	18,790
Apr 7, 2026	84.20	84.20	83.90	83.90	82.87	4.35%	14,948
Apr 2, 2026	80.30	80.40	80.30	80.40	79.42	-0.31%	19,990
Apr 1, 2026	80.65	80.65	80.65	80.65	79.66	0.19%	2
Mar 31, 2026	78.70	80.50	78.70	80.50	79.52	4.14%	22,098
Mar 30, 2026	77.30	77.30	77.30	77.30	76.36	-2.52%	2
Mar 27, 2026	79.30	79.30	79.30	79.30	78.33	3.93%	1,400
Mar 26, 2026	76.30	76.30	76.30	76.30	75.37	1.87%	8,972
Mar 25, 2026	75.30	75.70	74.70	74.90	73.98	0.47%	37,659
Mar 24, 2026	75.10	75.10	74.20	74.55	73.64	-2.42%	11,202
Mar 23, 2026	74.50	76.70	74.50	76.40	75.47	-0.52%	28,637
Mar 20, 2026	78.20	78.40	76.70	76.80	75.86	-1.66%	200
Mar 19, 2026	77.40	78.10	76.60	78.10	77.15	-0.38%	1,149
Mar 18, 2026	78.40	78.40	78.40	78.40	77.44	1.29%	450
Mar 17, 2026	78.10	78.25	77.00	77.40	76.45	-3.01%	3,766
Mar 16, 2026	79.60	80.20	79.60	79.80	78.82	0.25%	1,865
Mar 13, 2026	81.00	81.00	79.60	79.60	78.63	-3.86%	18,705
Mar 11, 2026	82.80	82.80	82.80	82.80	81.79	0.36%	76
Mar 10, 2026	82.70	82.75	81.60	82.50	81.49	0.24%	743
Mar 9, 2026	82.10	82.30	80.65	82.30	81.29	-2.26%	681
Mar 6, 2026	83.45	85.00	83.45	84.20	83.17	0.12%	5,693
Mar 5, 2026	84.35	84.35	84.10	84.10	83.07	1.69%	260
Mar 4, 2026	81.60	82.70	81.60	82.70	81.69	0.85%	149
Mar 3, 2026	81.50	82.30	81.50	82.00	81.00	-2.38%	6,198
Mar 2, 2026	84.00	84.00	84.00	84.00	82.97	-1.41%	1,000