LON:0RVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	170.75	172.30	167.95	170.86	170.86	0.41%	219,666
Jun 25, 2026	170.15	172.10	168.80	170.17	170.17	-0.08%	25,308
Jun 24, 2026	169.90	171.40	169.20	170.30	170.30	-0.52%	5,053
Jun 23, 2026	171.75	172.80	169.90	171.19	171.18	-0.82%	6,411
Jun 22, 2026	171.45	173.20	171.20	172.60	172.60	0.46%	8,010
Jun 19, 2026	170.25	172.10	170.00	171.81	171.81	0.82%	14,520
Jun 18, 2026	171.45	173.70	169.60	170.42	170.42	0.21%	21,514
Jun 17, 2026	168.20	172.40	168.40	170.07	170.07	1.90%	10,736
Jun 16, 2026	166.55	169.50	166.90	166.90	166.90	0.18%	11,056
Jun 15, 2026	164.50	167.80	164.00	166.61	166.61	2.13%	23,843
Jun 12, 2026	160.40	164.00	158.80	163.13	163.13	3.51%	21,025
Jun 11, 2026	155.65	157.61	154.80	157.60	157.60	1.41%	14,958
Jun 10, 2026	154.45	156.10	153.20	155.40	155.40	0.56%	32,208
Jun 9, 2026	150.55	155.20	150.90	154.54	154.54	1.85%	39,926
Jun 8, 2026	148.70	151.80	148.30	151.72	151.72	0.61%	60,390
Jun 5, 2026	151.25	152.70	150.20	150.80	150.80	-0.27%	12,691
Jun 4, 2026	147.25	151.50	147.10	151.20	151.20	2.16%	14,200
Jun 3, 2026	151.65	151.00	147.20	148.01	148.01	-2.71%	16,721
Jun 2, 2026	152.10	152.80	150.80	152.14	152.14	0.55%	5,149
Jun 1, 2026	153.90	154.10	150.80	151.31	151.31	-1.81%	21,986
May 29, 2026	151.45	154.10	151.20	154.10	154.10	1.82%	11,736
May 28, 2026	153.10	154.50	150.90	151.35	151.35	-1.47%	29,689
May 27, 2026	153.30	155.20	153.00	153.60	153.60	-1.09%	146,832
May 26, 2026	155.05	155.30	152.80	155.30	155.30	1.04%	117,143
May 25, 2026	152.80	154.20	152.00	153.70	153.70	0.85%	4,849
May 22, 2026	149.90	152.80	149.10	152.40	152.40	2.08%	11,555
May 21, 2026	149.50	151.00	148.60	149.30	149.30	-0.33%	8,072
May 20, 2026	147.35	150.20	147.00	149.80	149.80	1.70%	6,322
May 19, 2026	146.75	148.00	146.60	147.29	147.29	0.44%	15,806
May 18, 2026	144.50	148.20	144.00	146.64	146.64	0.17%	57,989
May 15, 2026	146.15	147.55	145.00	146.40	146.40	-1.66%	3,959
May 14, 2026	148.60	149.50	148.10	148.87	148.87	0.59%	1,780
May 13, 2026	148.20	149.50	146.10	148.00	148.00	0.44%	3,551
May 12, 2026	145.50	148.50	145.50	147.36	147.36	-0.57%	4,847
May 11, 2026	148.30	149.60	147.00	148.20	148.20	0.21%	17,214
May 8, 2026	147.55	149.40	146.90	147.89	147.89	-2.22%	8,500
May 7, 2026	152.70	153.20	148.60	151.25	151.25	0.41%	4,714
May 6, 2026	148.20	152.40	147.90	150.63	150.63	3.21%	15,896
May 5, 2026	143.65	147.40	143.30	145.94	145.94	0.97%	9,527
May 4, 2026	145.90	146.70	143.40	144.55	144.54	-0.86%	30,238
Apr 30, 2026	145.80	147.40	144.90	145.80	145.80	-1.18%	82,373
Apr 29, 2026	147.45	148.20	146.60	147.53	147.53	0.29%	4,332
Apr 28, 2026	146.25	149.80	145.75	147.11	147.10	-0.01%	6,773
Apr 27, 2026	145.00	148.10	144.60	147.12	147.12	0.31%	11,564
Apr 24, 2026	146.15	148.90	143.10	146.67	146.67	0.52%	9,197
Apr 23, 2026	151.15	153.30	150.80	152.12	145.91	-0.54%	11,855
Apr 22, 2026	155.25	155.60	150.89	152.95	146.70	0.75%	5,436
Apr 21, 2026	148.90	155.40	147.40	151.81	145.61	0.01%	39,225
Apr 20, 2026	152.00	153.70	150.20	151.80	145.60	-1.95%	47,036
Apr 17, 2026	153.20	156.60	152.80	154.82	148.50	-0.25%	18,334