LON:0ROG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	82.30	82.70	82.05	82.43	82.42	-0.19%	3,921
Jun 2, 2026	83.30	83.30	81.90	82.58	82.58	-0.87%	16,961
Jun 1, 2026	83.50	83.78	82.70	83.30	83.30	-0.06%	19,412
May 29, 2026	83.30	83.36	82.60	83.35	83.35	0.44%	22,084
May 28, 2026	83.55	83.55	82.55	82.98	82.98	-0.31%	8,786
May 27, 2026	83.80	83.80	82.80	83.24	83.24	-0.31%	3,627
May 26, 2026	83.60	84.12	83.25	83.50	83.50	0.12%	13,600
May 22, 2026	83.50	83.60	82.65	83.40	83.40	0.61%	14,671
May 21, 2026	84.15	84.15	82.90	82.90	82.90	-1.19%	6,638
May 20, 2026	83.35	84.30	83.30	83.90	83.90	0.36%	46,544
May 19, 2026	82.80	84.00	82.80	83.60	83.60	1.19%	27,132
May 18, 2026	83.00	83.30	81.85	82.62	82.62	0.26%	15,885
May 15, 2026	82.80	82.80	82.15	82.40	82.40	-0.53%	80,740
May 13, 2026	83.00	83.00	81.30	82.84	82.84	0.46%	21,995
May 12, 2026	81.50	83.00	81.49	82.46	82.46	0.67%	52,281
May 11, 2026	83.00	83.00	81.65	81.91	81.91	-0.90%	42,270
May 8, 2026	83.10	83.10	82.00	82.65	82.65	-0.42%	25,960
May 7, 2026	82.35	83.25	82.35	83.00	83.00	-0.45%	39,513
May 6, 2026	83.50	84.00	82.20	83.38	83.38	1.62%	10,015
May 5, 2026	82.30	82.95	81.87	82.05	82.05	-0.79%	16,463
May 4, 2026	83.45	83.50	81.70	82.70	82.70	-0.24%	33,278
Apr 30, 2026	83.25	83.75	82.80	82.90	82.90	-0.18%	115,642
Apr 29, 2026	84.60	84.60	82.75	83.05	83.05	-1.92%	2,164
Apr 28, 2026	85.10	85.10	84.00	84.68	84.68	-0.47%	7,675
Apr 27, 2026	85.80	85.80	84.89	85.08	85.08	-0.79%	20,852
Apr 24, 2026	86.75	86.75	85.50	85.75	85.75	-0.17%	18,311
Apr 23, 2026	86.10	86.90	85.85	85.90	85.90	-	30,750
Apr 22, 2026	89.20	89.20	87.95	88.40	85.90	-0.39%	117,197
Apr 21, 2026	89.00	90.20	88.75	88.75	86.24	-0.78%	21,656
Apr 20, 2026	90.10	90.25	88.15	89.45	86.92	-0.56%	11,323
Apr 17, 2026	90.40	90.40	88.95	89.95	87.40	-0.05%	23,321
Apr 16, 2026	89.80	90.20	89.00	90.00	87.45	0.09%	15,024
Apr 15, 2026	90.10	90.65	89.05	89.92	87.37	-1.54%	80,492
Apr 14, 2026	91.33	91.50	89.75	91.33	88.74	0.36%	4,712
Apr 13, 2026	91.35	91.35	90.20	91.00	88.43	-0.97%	11,213
Apr 10, 2026	92.03	92.25	91.10	91.90	89.30	1.66%	32,512
Apr 9, 2026	91.48	91.48	90.10	90.40	87.84	-1.38%	17,809
Apr 8, 2026	93.35	93.35	91.45	91.66	89.07	0.07%	18,617
Apr 7, 2026	94.15	94.15	91.60	91.60	89.01	1.21%	37,632
Apr 2, 2026	90.60	92.80	90.50	90.50	87.94	-1.05%	16,843
Apr 1, 2026	91.70	91.80	91.05	91.46	88.87	0.67%	37,392
Mar 31, 2026	91.25	91.75	90.85	90.85	88.28	0.49%	23,944
Mar 30, 2026	89.45	90.95	89.25	90.41	87.85	2.03%	41,073
Mar 27, 2026	89.80	89.80	88.50	88.61	86.10	-0.77%	125,051
Mar 26, 2026	90.10	90.30	88.50	89.30	86.77	-0.89%	5,159
Mar 25, 2026	90.30	90.55	89.80	90.10	87.55	0.39%	7,189
Mar 24, 2026	90.30	91.05	89.75	89.75	87.21	-1.03%	88,808
Mar 23, 2026	90.20	91.75	89.45	90.68	88.12	-1.05%	6,002
Mar 20, 2026	93.50	93.50	91.45	91.65	89.06	-1.98%	151,549
Mar 19, 2026	93.60	94.18	92.84	93.50	90.85	-0.73%	3,693