LON:0RNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	133.05	136.70	131.80	135.70	135.70	2.83%	17,524
Jun 23, 2026	131.75	133.95	131.20	131.96	131.96	0.30%	71,816
Jun 22, 2026	132.80	132.30	130.50	131.56	131.56	-0.16%	13,022
Jun 18, 2026	133.75	133.00	131.50	131.78	131.78	-0.98%	3,374
Jun 17, 2026	135.35	134.40	132.60	133.08	133.08	-1.07%	19,558
Jun 16, 2026	139.55	139.30	133.80	134.53	134.53	-3.42%	3,808
Jun 15, 2026	141.05	142.20	137.20	139.29	139.29	-0.51%	16,175
Jun 12, 2026	140.50	141.00	139.30	140.00	140.00	0.36%	2,948
Jun 11, 2026	139.55	140.10	139.10	139.50	139.50	-0.83%	7,046
Jun 10, 2026	138.80	141.00	139.00	140.66	140.66	2.15%	899
Jun 9, 2026	138.10	139.70	137.40	137.70	137.70	0.07%	9,422
Jun 8, 2026	140.60	140.50	137.60	137.60	137.60	-1.92%	9,454
Jun 5, 2026	140.80	141.50	139.90	140.30	140.30	0.35%	55,519
Jun 4, 2026	135.65	139.90	135.40	139.81	139.81	2.44%	5,324
Jun 3, 2026	138.50	137.90	135.30	136.48	136.48	-2.44%	6,342
Jun 2, 2026	146.40	146.35	137.75	139.89	139.89	-3.79%	14,206