LON:0ROG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	89.85	90.25	89.70	89.80	89.80	-	9,323
Nov 9, 2026	89.90	90.20	89.80	89.80	89.80	0.11%	2,787
Nov 6, 2026	90.50	90.50	89.25	89.70	89.70	-1.21%	86,405
Nov 5, 2026	90.25	91.05	90.15	90.80	90.80	0.78%	4,998
Nov 4, 2026	88.75	90.10	88.75	90.10	90.10	0.90%	720
Nov 3, 2026	89.45	89.70	89.15	89.30	89.30	0.68%	2,507
Nov 2, 2026	87.60	88.70	87.60	88.70	88.70	0.62%	1,762
Oct 30, 2026	87.45	88.15	87.45	88.15	88.15	0.34%	174
Oct 29, 2026	87.85	88.10	87.83	87.85	87.85	-0.28%	285
Oct 28, 2026	88.00	88.35	88.00	88.10	88.10	-0.06%	2,066
Oct 27, 2026	87.60	88.15	87.35	88.15	88.15	0.74%	14,888
Oct 26, 2026	88.20	88.20	87.45	87.50	87.50	-0.91%	4,155
Oct 23, 2026	89.05	89.05	87.50	88.30	88.30	-1.48%	40,207
Oct 22, 2026	88.60	89.63	86.85	89.63	89.63	1.55%	22,904
Oct 21, 2026	88.20	88.40	87.80	88.25	88.25	0.34%	40,899
Oct 20, 2026	88.10	88.13	87.70	87.95	87.95	0.06%	1,469
Oct 19, 2026	87.00	88.20	87.00	87.90	87.89	0.62%	1,530
Oct 16, 2026	87.20	88.20	87.17	87.35	87.35	0.26%	2,882
Oct 15, 2026	85.90	87.20	85.90	87.13	87.13	1.72%	2,792
Oct 14, 2026	85.50	86.03	85.30	85.65	85.65	0.18%	7,631
Oct 13, 2026	85.50	86.20	85.45	85.50	85.50	0.71%	2,054
Oct 12, 2026	85.20	85.35	84.75	84.90	84.90	-0.53%	1,991
Oct 9, 2026	85.15	85.35	84.60	85.35	85.35	1.91%	8,378
Oct 8, 2026	84.36	84.70	83.75	83.75	83.75	0.48%	55,649
Oct 7, 2026	83.20	83.45	82.70	83.35	83.35	0.42%	8,045
Oct 6, 2026	82.75	83.71	82.75	83.00	83.00	0.91%	49,596
Oct 5, 2026	82.08	82.70	81.95	82.25	82.25	1.29%	1,648
Oct 2, 2026	81.65	81.65	81.20	81.20	81.20	-0.37%	646
Oct 1, 2026	81.25	82.05	81.20	81.50	81.50	-1.09%	2,320
Sep 30, 2026	82.00	82.85	82.00	82.40	82.40	0.30%	1,865
Sep 29, 2026	82.85	82.85	82.05	82.15	82.15	-1.02%	23,929
Sep 28, 2026	83.00	83.55	83.00	83.00	83.00	0.48%	15,210
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