LON:0F4I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.38	31.36	30.90	31.08	31.08	-0.70%	58,837
Mar 26, 2026	31.34	31.52	30.48	31.30	31.30	0.06%	22,826
Mar 25, 2026	31.68	32.36	31.18	31.28	31.28	-0.76%	1,002,626
Mar 24, 2026	31.60	31.76	31.38	31.52	31.52	-	1,024,720
Mar 23, 2026	31.93	32.28	31.40	31.52	31.52	-1.99%	12,073
Mar 20, 2026	32.90	33.18	32.16	32.16	32.16	-1.89%	5,208
Mar 19, 2026	33.57	33.50	32.78	32.78	32.78	-1.68%	460,241
Mar 18, 2026	33.49	34.14	32.76	33.34	33.34	-0.24%	46,010
Mar 17, 2026	33.01	33.50	32.28	33.42	33.42	1.27%	147,787
Mar 16, 2026	32.29	33.10	32.26	33.00	33.00	2.61%	1,401,291
Mar 13, 2026	31.91	32.66	31.80	32.16	32.16	0.56%	845
Mar 12, 2026	31.70	31.98	31.10	31.98	31.98	0.82%	5,173
Mar 11, 2026	32.29	32.44	31.72	31.72	31.72	-1.98%	603,945
Mar 10, 2026	32.40	32.64	32.30	32.36	32.36	1.19%	8,297
Mar 9, 2026	32.73	32.78	31.98	31.98	31.98	-2.80%	493
Mar 6, 2026	33.70	33.60	32.76	32.90	32.90	-3.91%	3,106
Mar 5, 2026	34.82	35.10	34.24	34.24	33.30	-2.12%	662
Mar 4, 2026	34.80	35.10	34.66	34.98	34.01	0.92%	16,819
Mar 3, 2026	35.45	35.18	34.38	34.66	33.70	-2.12%	1,735
Mar 2, 2026	35.57	35.64	35.10	35.41	34.43	-0.59%	1,006,768
Feb 27, 2026	35.41	36.06	35.30	35.62	34.64	0.96%	27,334
Feb 26, 2026	34.61	35.40	34.70	35.28	34.31	1.09%	16,190
Feb 25, 2026	34.61	34.94	34.48	34.90	33.94	0.69%	260,555
Feb 24, 2026	34.29	35.12	34.32	34.66	33.70	0.46%	1,141,675
Feb 23, 2026	34.29	34.66	33.88	34.50	33.55	2.62%	4,396
Feb 20, 2026	34.69	35.24	33.42	33.62	32.69	-2.83%	29,419
Feb 19, 2026	34.52	34.88	34.28	34.60	33.65	-0.06%	543,714
Feb 18, 2026	34.29	35.00	33.70	34.62	33.66	1.11%	510,928
Feb 17, 2026	33.55	34.26	33.54	34.24	33.30	2.21%	12,987
Feb 16, 2026	33.47	33.56	33.30	33.50	32.58	0.18%	143
Feb 13, 2026	33.01	33.50	32.84	33.44	32.52	1.58%	13,253
Feb 12, 2026	32.82	32.98	32.54	32.92	32.01	0.06%	995
Feb 11, 2026	32.71	33.10	32.50	32.90	31.99	0.61%	1,645
Feb 10, 2026	32.84	32.84	32.70	32.70	31.80	-0.49%	25
Feb 9, 2026	32.84	32.98	32.62	32.86	31.95	0.37%	78,405
Feb 6, 2026	32.35	33.06	32.34	32.74	31.84	1.99%	379
Feb 5, 2026	31.81	32.12	31.60	32.10	31.21	0.31%	4,276
Feb 4, 2026	31.81	32.06	31.50	32.00	31.12	0.72%	1,641,103
Feb 3, 2026	32.40	32.68	31.70	31.77	30.89	-2.31%	3,923
Feb 2, 2026	32.46	32.78	32.40	32.52	31.62	0.25%	479,671
Jan 30, 2026	32.21	32.44	32.24	32.44	31.54	-0.18%	9,317
Jan 29, 2026	32.61	32.68	32.28	32.50	31.60	-0.79%	1,316
Jan 28, 2026	32.46	32.78	32.28	32.76	31.86	0.68%	494,646
Jan 27, 2026	32.50	32.60	32.26	32.54	31.64	-0.12%	1,566,548
Jan 26, 2026	32.54	32.66	32.36	32.58	31.68	0.43%	183,597
Jan 23, 2026	32.61	32.54	32.34	32.44	31.54	-0.69%	388,517
Jan 22, 2026	32.52	32.84	32.32	32.67	31.76	0.71%	3,222
Jan 21, 2026	32.21	32.64	32.26	32.44	31.54	-0.81%	66,778
Jan 20, 2026	32.80	32.78	32.36	32.70	31.80	-0.33%	447,192
Jan 19, 2026	32.86	32.94	32.72	32.81	31.90	-0.77%	1,442,079