LON:0ROG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	83.00	83.00	81.30	81.95	81.95	-0.62%	15,384
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	-2.83%	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
Mar 18, 2026	94.50	95.00	93.70	94.19	91.52	-0.02%	66,487
Mar 17, 2026	94.60	94.80	94.10	94.20	91.53	-1.86%	2,973
Mar 16, 2026	96.20	96.65	94.55	95.99	93.27	0.12%	24,748
Mar 13, 2026	94.15	95.95	94.15	95.87	93.16	1.47%	62,089
Mar 12, 2026	93.20	94.50	93.15	94.49	91.81	1.12%	3,015
Mar 11, 2026	91.15	93.45	90.30	93.44	90.79	-1.39%	18,170
Mar 10, 2026	94.75	95.28	93.83	94.75	92.07	1.47%	3,913
Mar 9, 2026	92.15	93.90	91.75	93.38	90.74	0.25%	29,225
Mar 6, 2026	93.10	93.90	92.15	93.14	90.51	-0.50%	60,341
Mar 5, 2026	94.05	94.05	93.15	93.61	90.96	-0.65%	8,877
Mar 4, 2026	94.90	95.40	93.75	94.22	91.55	-0.60%	8,234
Mar 3, 2026	94.65	95.20	93.80	94.79	92.10	-0.45%	22,102
Mar 2, 2026	95.35	96.10	94.90	95.22	92.52	-0.92%	10,377