LON:0RNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	174.40	174.60	170.20	171.05	171.05	-0.89%	7,120
Sep 1, 2026	172.00	174.30	172.10	172.58	172.58	-0.38%	18,010
Aug 31, 2026	174.00	174.70	170.10	173.24	173.24	0.31%	7,096
Aug 28, 2026	171.75	175.20	171.10	172.70	172.70	-0.38%	10,036
Aug 27, 2026	172.40	174.50	172.06	173.36	173.36	0.79%	7,953
Aug 26, 2026	173.45	175.00	170.20	172.00	172.00	-0.84%	85,687
Aug 25, 2026	169.65	174.20	170.10	173.45	173.45	0.26%	15,947
Aug 24, 2026	174.40	175.90	170.00	173.01	173.01	-0.71%	12,290
Aug 21, 2026	170.10	175.50	171.00	174.25	174.25	2.22%	2,793
Aug 20, 2026	165.75	171.90	165.80	170.47	170.47	6.68%	40,433
Aug 19, 2026	160.40	167.50	158.50	159.80	159.80	9.47%	126,865
Aug 18, 2026	145.25	146.40	144.60	145.97	145.97	1.57%	5,805
Aug 17, 2026	143.55	145.70	142.55	143.72	143.72	0.28%	1,626
Aug 14, 2026	140.70	143.65	141.10	143.32	143.32	1.14%	1,416
Aug 13, 2026	140.20	141.70	140.50	141.70	141.70	0.50%	10,278
Aug 12, 2026	139.75	141.20	139.20	141.00	141.00	-0.64%	1,655
Aug 11, 2026	140.60	142.00	140.05	141.91	141.91	1.71%	3,419
Aug 10, 2026	142.90	140.80	138.40	139.52	139.52	-2.44%	21,983
Aug 7, 2026	143.45	144.05	142.20	143.00	143.00	-0.34%	629
Aug 6, 2026	144.00	144.00	142.00	143.49	143.49	-0.56%	5,253
Aug 5, 2026	142.60	144.30	142.30	144.30	144.30	0.98%	2,874
Aug 4, 2026	143.65	143.50	142.70	142.89	142.89	-0.42%	4,532
Aug 3, 2026	143.35	143.90	143.50	143.50	143.50	-0.69%	475
Jul 31, 2026	145.35	145.75	143.90	144.50	144.50	-	3,057
Jul 30, 2026	143.85	146.35	144.00	144.50	144.50	0.96%	4,767
Jul 29, 2026	143.45	143.40	142.00	143.12	143.12	0.33%	7,707
Jul 28, 2026	144.50	144.45	141.50	142.65	142.65	0.04%	5,781
Jul 27, 2026	141.05	144.10	142.10	142.60	142.60	2.22%	10,151
Jul 24, 2026	138.50	141.10	137.90	139.50	139.50	0.69%	1,867
Jul 23, 2026	140.50	140.40	137.80	138.55	138.55	-2.60%	1,760
Jul 22, 2026	139.55	143.25	139.60	142.25	142.25	1.45%	814
Jul 21, 2026	144.50	143.20	139.10	140.21	140.21	-2.14%	5,085
Jul 20, 2026	144.70	146.15	143.00	143.28	143.28	-0.34%	13,059
Jul 17, 2026	145.05	144.80	143.35	143.77	143.77	-0.66%	2,266
Jul 16, 2026	144.20	145.75	142.72	144.73	144.73	0.71%	17,445
Jul 15, 2026	140.70	144.35	140.25	143.71	143.71	2.11%	6,022
Jul 14, 2026	142.60	141.85	140.20	140.74	140.74	-0.76%	19,755
Jul 13, 2026	142.00	143.10	140.45	141.82	141.82	-1.92%	37,841
Jul 10, 2026	144.70	144.60	141.80	144.60	144.60	0.57%	10,488
Jul 9, 2026	145.05	145.20	142.70	143.79	143.79	-1.31%	22,774
Jul 8, 2026	155.65	155.80	144.20	145.69	145.69	-6.06%	57,692
Jul 7, 2026	154.10	156.50	153.80	155.10	155.10	1.24%	41,087
Jul 6, 2026	157.05	156.70	152.40	153.20	153.20	-2.17%	38,120
Jul 3, 2026	159.25	159.90	155.30	156.60	156.60	-1.29%	33,976
Jul 2, 2026	152.00	159.60	152.10	158.65	158.65	7.17%	160,433
Jul 1, 2026	149.65	151.00	146.50	148.04	148.03	-0.11%	251,214
Jun 30, 2026	145.65	149.50	144.00	148.20	148.20	0.47%	60,245
Jun 29, 2026	134.50	148.60	133.30	147.50	147.50	6.65%	169,360
Jun 26, 2026	138.10	138.90	137.30	138.30	138.30	0.75%	2,469
Jun 25, 2026	137.35	138.40	136.70	137.27	137.27	1.16%	38,292