LON:0RVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	180.30	181.50	177.80	181.50	181.50	0.74%	8,325
Aug 10, 2026	182.05	182.40	178.90	180.17	180.17	-1.20%	10,707
Aug 7, 2026	182.45	182.90	180.64	182.36	182.36	0.47%	6,266
Aug 6, 2026	181.20	182.70	181.10	181.50	181.50	0.11%	1,419
Aug 5, 2026	180.10	181.70	177.40	181.30	181.30	0.75%	33,967
Aug 4, 2026	178.05	180.50	178.00	179.95	179.95	1.09%	2,159
Aug 3, 2026	176.80	178.40	176.00	178.00	178.00	1.60%	6,774
Jul 31, 2026	174.45	178.40	174.20	175.20	175.20	1.77%	31,098
Jul 30, 2026	167.45	175.60	167.90	172.15	172.15	1.92%	78,922
Jul 29, 2026	171.35	172.00	168.10	168.90	168.90	-1.63%	6,229
Jul 28, 2026	172.30	185.00	169.60	171.70	171.70	-0.52%	11,114
Jul 27, 2026	173.10	173.50	140.00	172.60	172.59	0.35%	52,731
Jul 24, 2026	170.85	173.80	171.10	172.00	172.00	0.52%	21,322
Jul 23, 2026	173.70	174.20	169.10	171.11	171.11	-1.58%	33,842
Jul 22, 2026	175.35	175.80	172.00	173.85	173.85	0.80%	23,588
Jul 21, 2026	174.65	175.50	171.20	172.47	172.46	-1.17%	45,099
Jul 20, 2026	172.30	174.50	171.25	174.50	174.50	1.85%	29,570
Jul 17, 2026	172.80	173.70	169.30	171.33	171.33	-1.76%	28,492
Jul 16, 2026	174.55	174.60	173.00	174.40	174.40	-	33,284
Jul 15, 2026	174.45	174.40	172.10	174.40	174.40	-0.05%	38,203
Jul 14, 2026	174.25	175.50	171.90	174.50	174.50	-0.17%	26,856
Jul 13, 2026	175.35	175.90	173.65	174.80	174.80	-0.71%	16,407
Jul 10, 2026	176.70	177.60	175.50	176.05	176.05	-0.22%	30,174
Jul 9, 2026	177.60	178.85	175.90	176.45	176.45	-0.14%	11,947
Jul 8, 2026	177.80	179.70	174.90	176.70	176.70	-1.15%	4,188
Jul 7, 2026	177.80	180.40	177.10	178.75	178.75	0.03%	5,530
Jul 6, 2026	178.05	179.51	175.60	178.70	178.70	0.15%	31,825
Jul 3, 2026	178.95	179.80	177.00	178.43	178.43	0.23%	5,667
Jul 2, 2026	176.40	179.81	176.60	178.03	178.03	1.10%	20,834
Jul 1, 2026	175.05	176.80	174.20	176.09	176.09	0.45%	57,137
Jun 30, 2026	171.65	175.30	170.80	175.30	175.30	1.88%	13,917
Jun 29, 2026	171.15	172.20	169.80	172.07	172.07	0.71%	11,471
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