LON:0ROG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	82.80	83.03	82.35	82.61	82.61	0.37%	18,352
Sep 24, 2026	82.30	82.50	82.25	82.31	82.31	0.14%	48,741
Sep 23, 2026	82.90	82.93	81.45	82.19	82.19	-1.31%	24,213
Sep 22, 2026	82.30	83.38	82.10	83.28	83.28	0.58%	54,222
Sep 21, 2026	81.90	82.80	81.90	82.80	82.80	0.95%	2,169
Sep 18, 2026	82.65	83.00	81.58	82.02	82.02	-1.15%	10,507
Sep 17, 2026	82.50	83.40	82.50	82.97	82.97	0.82%	2,902
Sep 16, 2026	82.30	82.75	82.15	82.30	82.30	-0.80%	11,668
Sep 15, 2026	83.20	83.40	82.45	82.96	82.96	-0.46%	9,973
Sep 14, 2026	83.70	83.80	83.10	83.35	83.35	0.50%	8,184
Sep 11, 2026	82.80	84.00	82.80	82.94	82.94	-0.14%	34,527
Sep 10, 2026	83.45	83.65	82.70	83.05	83.05	0.30%	3,695
Sep 9, 2026	82.80	84.00	82.80	82.80	82.80	-0.46%	10,900
Sep 8, 2026	82.70	83.30	82.70	83.19	83.19	0.46%	21,872
Sep 7, 2026	82.88	83.36	82.55	82.80	82.80	-0.12%	7,290
Sep 4, 2026	83.40	83.63	82.90	82.90	82.90	-0.56%	12,852
Sep 3, 2026	83.45	83.80	83.00	83.37	83.37	0.24%	1,143
Sep 2, 2026	83.15	83.55	82.70	83.17	83.17	-0.04%	3,158
Sep 1, 2026	83.35	83.69	82.95	83.20	83.20	0.12%	4,420
Aug 31, 2026	84.35	84.35	83.10	83.10	83.10	-1.44%	5,726
Aug 28, 2026	84.50	84.80	83.70	84.32	84.32	0.45%	23,658
Aug 27, 2026	82.45	84.21	82.45	83.94	83.94	1.07%	36,367
Aug 26, 2026	83.30	83.70	82.30	83.05	83.05	-0.35%	3,691
Aug 25, 2026	81.95	83.68	81.95	83.34	83.34	1.78%	17,473
Aug 24, 2026	82.10	82.50	81.55	81.88	81.88	-0.09%	9,053
Aug 21, 2026	82.00	82.60	81.95	81.96	81.95	-0.90%	20,154
Aug 20, 2026	80.95	82.70	80.75	82.70	82.70	2.35%	3,856
Aug 19, 2026	80.80	81.40	80.80	80.80	80.80	-0.21%	8,784
Aug 18, 2026	81.03	81.45	80.75	80.97	80.97	0.19%	15,751
Aug 17, 2026	80.80	80.91	80.55	80.82	80.82	-0.35%	7,472
Aug 14, 2026	81.05	81.30	80.80	81.10	81.10	0.29%	11,815
Aug 13, 2026	80.70	82.60	80.60	80.86	80.86	-0.84%	17,376
Aug 12, 2026	81.65	81.85	80.45	81.55	81.55	-0.06%	65,759
Aug 11, 2026	82.50	82.75	81.60	81.60	81.60	-0.31%	17,190
Aug 10, 2026	81.90	82.30	81.28	81.85	81.85	-0.64%	12,038
Aug 7, 2026	84.05	84.20	82.20	82.38	82.38	-2.60%	11,992
Aug 6, 2026	85.80	85.90	83.75	84.57	84.57	-0.12%	13,880
Aug 5, 2026	84.10	85.35	84.10	84.68	84.68	0.38%	110,606
Aug 4, 2026	84.15	84.60	83.35	84.35	84.35	-0.90%	6,833
Aug 3, 2026	85.50	86.35	84.55	85.12	85.12	-1.70%	15,812
Jul 31, 2026	87.45	88.00	85.95	86.59	86.58	-1.44%	25,068
Jul 30, 2026	88.50	88.85	87.55	87.85	87.85	-0.38%	55,869
Jul 29, 2026	88.25	88.80	87.70	88.19	88.19	0.49%	26,156
Jul 28, 2026	88.90	88.90	87.20	87.75	87.75	0.69%	13,358
Jul 27, 2026	89.00	89.00	86.55	87.15	87.15	0.67%	12,751
Jul 24, 2026	87.20	87.20	86.25	86.57	86.57	-1.02%	4,868
Jul 23, 2026	89.45	89.45	87.15	87.46	87.46	-2.49%	88,575
Jul 22, 2026	89.90	90.00	89.50	89.70	89.70	0.22%	3,793
Jul 21, 2026	89.65	89.68	88.30	89.50	89.50	0.34%	13,924
Jul 20, 2026	89.30	89.40	88.80	89.20	89.20	0.03%	17,731