LON:0F4I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.61	37.38	36.60	37.14	37.14	1.59%	2,000,745
Jun 25, 2026	36.42	36.90	36.56	36.56	36.56	-	8,301
Jun 24, 2026	36.02	36.70	35.92	36.56	36.56	1.39%	4,906
Jun 23, 2026	35.93	36.68	35.88	36.06	36.06	1.07%	1,245,882
Jun 22, 2026	35.64	35.90	35.37	35.68	35.68	-	976,209
Jun 19, 2026	35.89	35.94	35.32	35.68	35.68	-0.56%	62,757
Jun 18, 2026	36.10	36.12	35.52	35.88	35.88	-0.99%	10,923
Jun 17, 2026	36.29	36.34	36.06	36.24	36.24	0.11%	14,963
Jun 16, 2026	36.54	36.54	36.12	36.20	36.20	0.17%	74,333
Jun 15, 2026	36.50	37.28	35.90	36.14	36.14	-1.20%	212,804
Jun 12, 2026	36.86	37.70	36.20	36.58	36.58	-0.22%	11,338
Jun 11, 2026	36.54	37.00	35.86	36.66	36.66	0.27%	16,669
Jun 10, 2026	35.81	36.74	35.62	36.56	36.56	2.64%	3,131
Jun 9, 2026	35.09	35.76	34.36	35.62	35.62	1.83%	777
Jun 8, 2026	34.69	35.32	34.60	34.98	34.98	0.63%	152,927
Jun 5, 2026	34.73	35.40	34.62	34.76	34.76	0.40%	605,471
Jun 4, 2026	34.50	35.18	34.38	34.62	34.62	0.64%	201,355
Jun 3, 2026	34.61	34.74	34.30	34.40	34.40	-0.23%	3,505
Jun 2, 2026	34.69	34.96	34.06	34.48	34.48	-1.32%	139,092
Jun 1, 2026	35.01	35.00	34.24	34.94	34.94	-0.23%	935,100
May 29, 2026	35.09	35.40	35.02	35.02	35.02	-	436,254
May 28, 2026	34.71	35.16	34.60	35.02	35.02	0.81%	14,547
May 27, 2026	34.58	35.24	33.64	34.74	34.74	0.93%	119,771
May 26, 2026	34.86	35.54	34.42	34.42	34.42	-2.10%	37,211
May 25, 2026	34.92	35.20	34.86	35.16	35.16	0.92%	293
May 22, 2026	34.84	34.96	34.72	34.84	34.84	0.11%	286
May 21, 2026	34.50	35.08	34.66	34.80	34.80	-0.23%	383,484
May 20, 2026	34.50	34.88	34.38	34.88	34.88	1.16%	126,609
May 19, 2026	34.21	34.58	34.06	34.48	34.48	1.29%	16,316
May 18, 2026	34.00	34.10	33.68	34.04	34.04	0.29%	657
May 15, 2026	34.10	34.20	33.38	33.94	33.94	-0.76%	1,357
May 14, 2026	34.02	34.34	34.00	34.20	34.20	0.23%	702
May 13, 2026	34.63	35.34	34.00	34.12	34.12	-1.73%	25,082
May 12, 2026	34.67	35.08	34.30	34.72	34.72	0.58%	45,909
May 11, 2026	34.23	35.24	33.72	34.52	34.52	0.29%	362
May 8, 2026	34.40	34.67	34.04	34.42	34.42	0.18%	108,207
May 7, 2026	34.77	34.78	33.96	34.36	34.36	-0.99%	94,049
May 6, 2026	34.23	34.76	34.26	34.70	34.70	1.52%	6,992
May 5, 2026	34.06	34.48	34.02	34.18	34.18	0.18%	731
May 4, 2026	34.64	35.28	33.82	34.12	34.12	-0.67%	427
Apr 30, 2026	34.33	34.46	33.48	34.35	34.35	-0.09%	8,302
Apr 29, 2026	34.90	35.64	34.24	34.38	34.38	-1.43%	1,824
Apr 28, 2026	34.80	34.98	34.66	34.88	34.88	0.17%	1,825
Apr 27, 2026	34.90	34.94	34.60	34.82	34.82	0.06%	292,222
Apr 24, 2026	35.01	35.00	34.74	34.80	34.80	-0.46%	11,965
Apr 23, 2026	35.11	35.68	34.60	34.96	34.96	-0.23%	119
Apr 22, 2026	35.01	35.36	34.30	35.04	35.04	-0.28%	15,841
Apr 21, 2026	35.30	35.50	34.96	35.14	35.14	-0.62%	1,153
Apr 20, 2026	35.30	35.50	35.12	35.36	35.36	0.40%	908
Apr 17, 2026	35.20	35.32	34.50	35.22	35.22	-0.17%	169,731