LON:0RUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	89.73	90.65	89.80	90.00	90.00	-0.95%	15,894
Mar 26, 2026	91.68	91.40	89.88	90.86	90.86	-0.37%	3,335
Mar 25, 2026	90.15	91.65	90.25	91.20	91.20	1.03%	379,719
Mar 24, 2026	89.33	90.50	89.20	90.27	90.27	0.55%	3,450
Mar 23, 2026	90.20	90.75	87.75	89.78	89.78	-1.84%	4,691
Mar 20, 2026	92.50	93.00	90.66	91.46	91.46	-0.79%	12,008
Mar 19, 2026	92.75	92.70	91.60	92.18	92.18	-0.93%	53,199
Mar 18, 2026	94.40	94.70	92.40	93.04	93.04	-1.56%	2,527
Mar 17, 2026	94.20	95.20	94.20	94.52	94.52	-0.17%	292,597
Mar 16, 2026	95.33	95.15	94.35	94.68	94.68	-0.50%	70,519
Mar 13, 2026	94.50	95.30	94.20	95.15	95.15	0.83%	75,709
Mar 12, 2026	94.20	94.95	93.60	94.36	94.36	0.49%	343,932
Mar 11, 2026	94.75	95.25	93.90	93.90	93.90	-2.20%	376,951
Mar 10, 2026	95.43	96.80	94.80	96.01	96.01	1.03%	402,773
Mar 9, 2026	95.03	95.95	93.60	95.03	95.03	-0.30%	9,897
Mar 6, 2026	95.18	95.90	94.90	95.32	95.32	-0.47%	3,275
Mar 5, 2026	98.28	97.93	94.36	95.77	95.77	-2.97%	37,426
Mar 4, 2026	99.55	100.50	98.30	98.71	98.71	-0.38%	5,839
Mar 3, 2026	101.00	100.20	97.95	99.08	99.08	-1.90%	6,153
Mar 2, 2026	99.75	101.20	97.45	101.00	101.00	0.04%	162,762
Feb 27, 2026	97.03	102.05	97.00	100.96	100.96	5.16%	136,487
Feb 26, 2026	95.68	97.80	94.00	96.00	96.00	0.66%	9,612
Feb 25, 2026	96.80	96.00	95.10	95.37	95.37	-0.55%	94,480
Feb 24, 2026	94.65	96.35	94.25	95.90	95.90	1.24%	14,070
Feb 23, 2026	95.28	95.30	93.90	94.72	94.72	-0.03%	20,520
Feb 20, 2026	94.35	95.20	94.15	94.75	94.75	0.44%	97,332
Feb 19, 2026	94.20	94.60	93.85	94.34	94.34	0.57%	189,952
Feb 18, 2026	92.50	94.25	92.50	93.80	93.80	1.41%	18,645
Feb 17, 2026	92.45	94.25	92.15	92.50	92.50	-0.26%	20,398
Feb 16, 2026	92.50	93.10	91.90	92.74	92.74	-0.32%	158,004
Feb 13, 2026	92.90	93.40	90.55	93.04	93.04	-0.08%	35,284
Feb 12, 2026	93.03	93.85	91.35	93.11	93.11	-0.19%	140,625
Feb 11, 2026	94.35	94.35	92.85	93.29	93.29	-1.27%	126,917
Feb 10, 2026	93.03	94.80	93.45	94.49	94.49	0.28%	13,632
Feb 9, 2026	94.80	94.85	93.20	94.22	94.22	-1.34%	9,215
Feb 6, 2026	97.03	97.40	94.90	95.51	95.51	-1.85%	87,720
Feb 5, 2026	97.08	97.80	96.35	97.30	97.30	0.67%	163,260
Feb 4, 2026	97.03	97.15	96.08	96.66	96.66	0.01%	438,022
Feb 3, 2026	97.03	97.35	96.05	96.64	96.64	-0.19%	8,392
Feb 2, 2026	96.80	97.80	96.30	96.83	96.83	-1.55%	22,037
Jan 30, 2026	98.08	98.60	97.60	98.36	98.35	0.31%	5,822
Jan 29, 2026	99.55	99.60	97.90	98.06	98.06	-0.98%	7,999
Jan 28, 2026	101.00	101.00	98.00	99.03	99.03	-3.09%	90,092
Jan 27, 2026	103.35	103.40	101.90	102.19	102.19	-0.79%	4,896
Jan 26, 2026	103.55	103.80	102.40	103.00	103.00	0.05%	68,668
Jan 23, 2026	104.50	104.60	102.80	102.95	102.95	-1.38%	7,869
Jan 22, 2026	104.80	105.90	103.90	104.39	104.39	0.25%	92,807
Jan 21, 2026	103.45	104.70	103.30	104.13	104.13	0.60%	25,153
Jan 20, 2026	104.00	103.90	102.50	103.50	103.50	-0.18%	6,454
Jan 19, 2026	104.80	104.40	101.20	103.69	103.69	-1.66%	5,787