LON:0RVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.80	29.95	29.58	29.85	29.85	-1.16%	7,592
Jun 25, 2026	29.73	31.10	30.05	30.20	30.20	-3.67%	18,511
Jun 24, 2026	32.30	32.20	30.90	31.35	31.35	-3.39%	9,804
Jun 23, 2026	32.35	33.30	32.00	32.45	32.45	-3.28%	37,049
Jun 22, 2026	32.80	33.70	33.05	33.55	33.55	1.51%	25,379
Jun 19, 2026	32.80	33.45	32.95	33.05	33.05	-1.64%	2,146
Jun 18, 2026	35.68	34.45	33.45	33.60	33.60	-2.89%	5,100
Jun 17, 2026	33.08	34.70	34.30	34.60	34.60	1.02%	10,927
Jun 16, 2026	34.30	35.40	34.75	35.25	34.25	-0.07%	1,417
Jun 15, 2026	34.60	36.90	35.25	35.28	34.27	-1.88%	11,420
Jun 12, 2026	34.20	36.40	35.25	35.95	34.93	3.75%	11,285
Jun 11, 2026	33.28	34.75	33.50	34.65	33.67	2.97%	4,900
Jun 10, 2026	34.30	34.55	33.25	33.65	32.70	-1.90%	17,459
Jun 9, 2026	34.75	35.80	34.20	34.30	33.33	-1.90%	8,307
Jun 8, 2026	34.20	35.43	34.55	34.97	33.97	-1.09%	4,608
Jun 5, 2026	36.75	36.10	35.25	35.35	34.35	-1.81%	2,745
Jun 4, 2026	34.85	36.20	35.80	36.00	34.98	0.14%	3,877
Jun 3, 2026	34.45	35.95	35.50	35.95	34.93	-	505
Jun 2, 2026	35.68	36.65	35.60	35.95	34.93	0.42%	2,648
Jun 1, 2026	38.00	37.20	35.60	35.80	34.78	-2.78%	1,140
May 29, 2026	36.50	37.40	36.40	36.83	35.78	0.89%	6,872
May 28, 2026	35.93	36.60	35.75	36.50	35.46	1.38%	7,252
May 27, 2026	35.18	36.30	35.10	36.00	34.98	3.46%	16,449
May 26, 2026	34.60	35.05	34.60	34.80	33.81	0.29%	17,865
May 25, 2026	34.80	34.93	34.60	34.70	33.72	1.02%	6,821
May 22, 2026	34.30	34.90	33.65	34.35	33.38	0.59%	4,274
May 21, 2026	34.20	34.70	33.85	34.15	33.18	0.59%	1,825
May 20, 2026	33.13	34.05	32.90	33.95	32.99	1.80%	8,660
May 19, 2026	34.45	34.80	33.35	33.35	32.40	-3.61%	2,103
May 18, 2026	34.25	34.70	33.75	34.60	33.62	-0.57%	3,036
May 15, 2026	34.70	34.80	34.10	34.80	33.81	0.56%	9,850
May 14, 2026	34.45	35.15	34.35	34.61	33.62	0.31%	6,689
May 13, 2026	34.20	35.05	34.10	34.50	33.52	1.32%	17,668
May 12, 2026	34.55	34.75	34.05	34.05	33.08	-2.01%	1,153
May 11, 2026	34.30	34.80	34.10	34.75	33.76	1.16%	2,382
May 8, 2026	34.60	34.90	34.10	34.35	33.38	-1.15%	5,154
May 7, 2026	34.95	35.35	34.75	34.75	33.76	-0.34%	3,675
May 6, 2026	33.78	35.20	34.00	34.87	33.88	3.31%	4,800
May 5, 2026	32.70	33.75	32.65	33.75	32.79	1.50%	1,284
May 4, 2026	33.05	33.55	32.65	33.25	32.31	2.62%	16,566
Apr 30, 2026	32.20	32.70	31.30	32.40	31.48	-3.43%	9,636
Apr 29, 2026	34.10	34.20	33.50	33.55	32.60	-0.45%	4,597
Apr 28, 2026	33.73	34.00	33.40	33.70	32.74	0.15%	2,229
Apr 27, 2026	33.93	34.05	33.55	33.65	32.70	-1.03%	3,051
Apr 24, 2026	34.80	34.65	33.40	34.00	33.04	-2.23%	4,242
Apr 23, 2026	34.60	35.15	34.50	34.78	33.79	0.36%	1,897
Apr 22, 2026	34.35	34.78	34.20	34.65	33.67	0.57%	62,416
Apr 21, 2026	34.30	35.00	34.25	34.46	33.48	0.89%	3,601
Apr 20, 2026	34.90	35.15	34.05	34.15	33.18	-1.44%	5,722
Apr 17, 2026	34.55	35.70	34.20	34.65	33.67	-	3,967