LON:0RUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	73.48	73.18	69.80	72.39	72.39	-2.72%	248,600
May 29, 2026	73.08	74.75	73.30	74.42	74.42	2.44%	36,683
May 28, 2026	72.75	73.40	72.15	72.64	72.64	-0.72%	22,896
May 27, 2026	71.83	73.60	71.80	73.17	73.17	1.77%	129,431
May 26, 2026	73.68	74.00	71.90	71.90	71.90	-2.91%	156,930
May 25, 2026	74.00	74.25	73.85	74.06	74.06	0.79%	1,115
May 22, 2026	74.25	75.20	73.30	73.48	73.48	0.10%	196,352
May 21, 2026	73.48	73.75	73.00	73.40	73.40	1.93%	91,628
May 20, 2026	72.40	72.90	71.50	72.01	72.01	-0.78%	3,905
May 19, 2026	72.40	73.10	72.20	72.58	72.58	0.85%	73,545
May 18, 2026	71.03	72.30	70.20	71.97	71.97	0.43%	28,399
May 15, 2026	72.25	72.75	71.05	71.66	71.66	-2.31%	10,215
May 14, 2026	74.85	74.80	72.45	73.36	73.36	-0.87%	7,787
May 13, 2026	74.20	75.20	73.35	74.00	74.00	1.45%	26,531
May 12, 2026	71.83	73.88	71.05	72.94	72.94	1.32%	29,839
May 11, 2026	71.23	72.75	69.85	71.99	71.99	0.66%	335,491
May 8, 2026	70.85	71.65	70.90	71.52	71.52	0.34%	50,211
May 7, 2026	71.78	72.75	70.95	71.28	71.28	0.24%	18,451
May 6, 2026	70.30	71.80	69.95	71.10	71.10	1.64%	23,800
May 5, 2026	70.60	71.05	69.45	69.95	69.95	-2.98%	139,354
May 4, 2026	72.00	73.35	70.50	72.10	72.10	1.51%	12,587
Apr 30, 2026	68.00	71.70	68.05	71.03	71.03	3.53%	153,331
Apr 29, 2026	69.78	69.95	68.25	68.60	68.60	-2.79%	115,176
Apr 28, 2026	71.18	71.50	69.80	70.57	70.57	-2.24%	183,848
Apr 27, 2026	71.03	72.95	71.20	72.18	72.18	0.67%	21,789
Apr 24, 2026	72.45	73.20	70.75	71.70	71.70	-3.47%	53,074
Apr 23, 2026	74.75	79.10	72.85	74.28	74.28	-16.41%	67,636
Apr 22, 2026	90.40	90.55	88.20	88.86	88.86	-1.80%	6,167
Apr 21, 2026	90.15	90.95	89.98	90.49	90.49	0.43%	82,441
Apr 20, 2026	90.90	90.70	89.85	90.11	90.10	-1.22%	208,470
Apr 17, 2026	91.03	91.75	90.90	91.22	91.22	-0.14%	23,101
Apr 16, 2026	91.88	92.35	90.70	91.35	91.35	-1.16%	29,986
Apr 15, 2026	92.60	92.70	91.70	92.42	92.42	1.68%	50,629
Apr 14, 2026	90.00	91.75	89.90	90.90	90.90	0.99%	34,570
Apr 13, 2026	89.63	90.05	88.65	90.00	90.00	0.14%	5,792
Apr 10, 2026	89.63	90.70	89.35	89.88	89.88	-1.21%	3,630
Apr 9, 2026	92.70	92.70	89.45	90.97	90.97	-3.53%	142,847
Apr 8, 2026	93.48	94.73	92.50	94.30	94.30	1.84%	13,469
Apr 7, 2026	93.83	94.33	91.25	92.60	92.60	-1.12%	18,042
Apr 2, 2026	92.60	93.65	92.05	93.65	93.65	1.30%	15,732
Apr 1, 2026	91.88	93.10	91.95	92.45	92.45	0.61%	31,119
Mar 31, 2026	92.00	92.53	91.10	91.89	91.89	2.15%	32,646
Mar 30, 2026	89.48	91.45	89.25	89.96	89.96	-0.05%	23,552
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