LON:0ROG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	89.80	89.80	88.50	88.61	88.61	-0.77%	125,051
Mar 26, 2026	90.10	90.30	88.50	89.30	89.30	-0.89%	5,159
Mar 25, 2026	90.30	90.55	89.80	90.10	90.10	0.39%	7,189
Mar 24, 2026	90.30	91.05	89.75	89.75	89.75	-1.03%	88,808
Mar 23, 2026	90.20	91.75	89.45	90.68	90.68	-1.05%	6,002
Mar 20, 2026	93.50	93.50	91.45	91.65	91.65	-1.98%	151,549
Mar 19, 2026	93.60	94.18	92.84	93.50	93.50	-0.73%	3,693
Mar 18, 2026	94.50	95.00	93.70	94.19	94.19	-0.02%	66,487
Mar 17, 2026	94.60	94.80	94.10	94.20	94.20	-1.86%	2,973
Mar 16, 2026	96.20	96.65	94.55	95.99	95.99	0.12%	24,748
Mar 13, 2026	94.15	95.95	94.15	95.87	95.87	1.47%	62,089
Mar 12, 2026	93.20	94.50	93.15	94.49	94.49	1.12%	3,015
Mar 11, 2026	91.15	93.45	90.30	93.44	93.44	-1.39%	18,170
Mar 10, 2026	94.75	95.28	93.83	94.75	94.75	1.47%	3,913
Mar 9, 2026	92.15	93.90	91.75	93.38	93.38	0.25%	29,225
Mar 6, 2026	93.10	93.90	92.15	93.14	93.14	-0.50%	60,341
Mar 5, 2026	94.05	94.05	93.15	93.61	93.61	-0.65%	8,877
Mar 4, 2026	94.90	95.40	93.75	94.22	94.22	-0.60%	8,234
Mar 3, 2026	94.65	95.20	93.80	94.79	94.79	-0.45%	22,102
Mar 2, 2026	95.35	96.10	94.90	95.22	95.22	-0.92%	10,377
Feb 27, 2026	95.10	96.11	94.65	96.10	96.10	1.37%	33,000
Feb 26, 2026	95.00	95.00	93.65	94.80	94.80	-0.28%	3,515
Feb 25, 2026	94.90	95.50	94.10	95.07	95.07	-0.35%	122,241
Feb 24, 2026	97.75	97.75	93.40	95.40	95.40	-6.39%	23,397
Feb 23, 2026	101.30	102.20	101.00	101.91	101.91	0.25%	27,741
Feb 20, 2026	101.60	102.55	101.30	101.66	101.66	-1.11%	67,115
Feb 19, 2026	102.10	102.80	102.00	102.80	102.80	0.81%	3,079
Feb 18, 2026	103.00	103.00	101.20	101.98	101.98	-0.51%	2,163
Feb 17, 2026	102.00	102.90	102.00	102.50	102.50	0.60%	27,127
Feb 16, 2026	101.80	101.90	101.40	101.89	101.88	0.73%	1,514
Feb 13, 2026	101.90	101.90	100.80	101.15	101.15	0.74%	2,375
Feb 12, 2026	100.10	101.70	99.90	100.41	100.41	0.09%	1,344
Feb 11, 2026	100.50	100.90	99.65	100.32	100.31	0.35%	13,680
Feb 10, 2026	100.30	100.70	99.55	99.97	99.97	-0.53%	5,836
Feb 9, 2026	99.70	100.50	99.45	100.50	100.50	0.66%	24,961
Feb 6, 2026	99.73	100.30	99.65	99.84	99.84	0.99%	5,122
Feb 5, 2026	98.75	99.80	98.75	98.87	98.87	-0.06%	2,943
Feb 4, 2026	97.45	99.60	97.45	98.93	98.93	1.67%	59,946
Feb 3, 2026	98.20	98.20	97.10	97.30	97.30	-0.23%	12,162
Feb 2, 2026	98.00	98.00	96.90	97.52	97.52	0.95%	22,337
Jan 30, 2026	97.25	97.35	96.59	96.60	96.60	-0.38%	19,522
Jan 29, 2026	96.50	97.30	96.05	96.97	96.97	0.34%	7,044
Jan 28, 2026	96.90	97.00	96.35	96.65	96.64	-0.62%	146,507
Jan 27, 2026	96.95	97.25	96.20	97.25	97.25	0.72%	7,178
Jan 26, 2026	96.80	97.00	96.20	96.55	96.55	-0.55%	19,478
Jan 23, 2026	97.40	97.70	96.35	97.08	97.08	-0.53%	10,832
Jan 22, 2026	97.45	97.60	95.90	97.60	97.60	1.52%	21,455
Jan 21, 2026	96.35	96.70	95.70	96.14	96.14	-1.03%	3,554
Jan 20, 2026	97.30	97.85	96.55	97.15	97.15	-1.24%	119,919
Jan 19, 2026	97.95	98.40	97.68	98.36	98.36	-0.80%	4,901