LON:0F4I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	39.22	39.48	39.22	39.48	39.48	0.71%	55,343
Aug 10, 2026	39.64	39.66	39.20	39.20	39.20	-1.21%	5,168
Aug 7, 2026	39.89	39.96	39.28	39.68	39.68	-0.75%	10,571
Aug 6, 2026	40.00	40.24	39.74	39.98	39.98	0.50%	90,446
Aug 5, 2026	39.64	40.06	39.50	39.78	39.78	0.45%	8,872
Aug 4, 2026	39.64	39.96	39.56	39.60	39.60	0.51%	10,254
Aug 3, 2026	39.30	39.72	39.20	39.40	39.40	0.15%	16,644
Jul 31, 2026	39.41	39.76	39.34	39.34	39.34	-	1,085
Jul 30, 2026	38.94	39.50	38.96	39.34	39.34	0.77%	17,548
Jul 29, 2026	39.41	39.28	38.78	39.04	39.04	-0.15%	15,296
Jul 28, 2026	39.09	39.36	39.10	39.10	39.10	0.31%	19,007
Jul 27, 2026	38.80	39.00	38.62	38.98	38.98	1.30%	485
Jul 24, 2026	38.35	38.54	38.20	38.48	38.48	0.52%	5,850
Jul 23, 2026	38.29	38.46	38.12	38.28	38.28	0.74%	174,750
Jul 22, 2026	38.10	38.30	37.90	38.00	38.00	0.42%	1,997
Jul 21, 2026	38.10	38.00	37.72	37.84	37.84	-0.32%	915,018
Jul 20, 2026	37.70	38.06	37.56	37.96	37.96	0.90%	495,322
Jul 17, 2026	37.30	37.78	36.54	37.62	37.62	0.97%	4,978
Jul 16, 2026	37.24	37.46	36.92	37.26	37.26	1.47%	306,475
Jul 15, 2026	36.50	36.84	35.72	36.72	36.72	0.82%	296
Jul 14, 2026	36.21	36.44	35.92	36.42	36.42	0.50%	1,378,069
Jul 13, 2026	36.10	36.46	36.16	36.24	36.24	0.17%	198
Jul 10, 2026	35.81	36.26	35.90	36.18	36.18	0.89%	72,882
Jul 9, 2026	35.64	35.90	35.54	35.86	35.86	1.30%	2,012,526
Jul 8, 2026	35.93	35.94	35.28	35.40	35.40	-1.50%	371,311
Jul 7, 2026	35.70	36.00	35.54	35.94	35.94	1.01%	22
Jul 6, 2026	35.64	35.90	35.54	35.58	35.58	-0.45%	242
Jul 3, 2026	35.49	35.82	35.52	35.74	35.74	-0.03%	2,247
Jul 2, 2026	36.10	36.90	36.14	36.70	35.75	1.83%	1,337
Jul 1, 2026	36.80	36.70	35.96	36.04	35.11	-1.48%	1,338
Jun 30, 2026	37.01	37.20	36.46	36.58	35.63	-1.51%	2,315
Jun 29, 2026	37.15	37.24	36.42	37.14	36.18	-	97
Jun 26, 2026	36.61	37.38	36.60	37.14	36.18	1.59%	2,000,745
Jun 25, 2026	36.42	36.90	36.56	36.56	35.61	-	8,301
Jun 24, 2026	36.02	36.70	35.92	36.56	35.61	1.39%	4,906
Jun 23, 2026	35.93	36.68	35.88	36.06	35.13	1.07%	1,245,882
Jun 22, 2026	35.64	35.90	35.37	35.68	34.76	-	976,209
Jun 19, 2026	35.89	35.94	35.32	35.68	34.76	-0.56%	62,757
Jun 18, 2026	36.10	36.12	35.52	35.88	34.95	-0.99%	10,923
Jun 17, 2026	36.29	36.34	36.06	36.24	35.30	0.11%	14,963
Jun 16, 2026	36.54	36.54	36.12	36.20	35.26	0.17%	74,333
Jun 15, 2026	36.50	37.28	35.90	36.14	35.21	-1.20%	212,804
Jun 12, 2026	36.86	37.70	36.20	36.58	35.63	-0.22%	11,338
Jun 11, 2026	36.54	37.00	35.86	36.66	35.71	0.27%	16,669
Jun 10, 2026	35.81	36.74	35.62	36.56	35.61	2.64%	3,131
Jun 9, 2026	35.09	35.76	34.36	35.62	34.70	1.83%	777
Jun 8, 2026	34.69	35.32	34.60	34.98	34.08	0.63%	152,927
Jun 5, 2026	34.73	35.40	34.62	34.76	33.86	0.40%	605,471
Jun 4, 2026	34.50	35.18	34.38	34.62	33.73	0.64%	201,355
Jun 3, 2026	34.61	34.74	34.30	34.40	33.51	-0.23%	3,505