LON:0ROG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	86.00	86.00	85.15	85.95	85.95	-0.06%	19,295
Jun 25, 2026	85.80	86.32	85.15	86.00	86.00	0.59%	52,801
Jun 24, 2026	84.40	85.80	84.10	85.50	85.50	1.87%	28,170
Jun 23, 2026	84.35	84.60	83.30	83.93	83.93	-0.25%	8,668
Jun 22, 2026	83.93	84.25	83.40	84.14	84.14	-0.07%	8,120
Jun 19, 2026	83.50	84.21	83.30	84.20	84.20	0.84%	29,461
Jun 18, 2026	84.65	84.65	83.10	83.50	83.50	-0.90%	6,258
Jun 17, 2026	84.85	84.85	83.65	84.26	84.26	-0.24%	29,047
Jun 16, 2026	84.00	84.55	83.90	84.46	84.46	-0.64%	10,082
Jun 15, 2026	85.00	85.45	83.75	85.00	85.00	0.06%	16,594
Jun 12, 2026	85.15	85.65	84.58	84.95	84.95	0.30%	32,608
Jun 11, 2026	84.35	85.10	84.20	84.70	84.70	0.82%	31,759
Jun 10, 2026	83.85	84.90	83.75	84.01	84.01	0.09%	8,559
Jun 9, 2026	83.53	84.20	83.53	83.93	83.93	-0.14%	4,982
Jun 8, 2026	84.75	84.75	83.65	84.05	84.05	0.26%	38,680
Jun 5, 2026	83.70	84.46	83.60	83.83	83.83	0.64%	7,803
Jun 4, 2026	83.00	83.35	82.43	83.30	83.30	1.06%	1,182
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