LON:0F4I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	35.20	35.42	34.48	35.28	35.28	-0.17%	9,291
Apr 15, 2026	35.30	35.36	35.04	35.34	35.34	0.11%	1,256,523
Apr 14, 2026	34.80	35.52	34.82	35.30	35.30	2.32%	1,690
Apr 13, 2026	35.01	34.90	34.50	34.50	34.50	-0.86%	32
Apr 10, 2026	34.82	35.48	34.08	34.80	34.80	0.58%	111,049
Apr 9, 2026	34.29	34.80	33.52	34.60	34.60	0.99%	2,480,015
Apr 8, 2026	34.08	34.66	33.90	34.26	34.26	2.09%	20,294
Apr 7, 2026	33.85	34.10	33.56	33.56	33.56	-0.59%	1,081,017
Apr 2, 2026	33.95	33.76	33.20	33.76	33.76	1.44%	603
Apr 1, 2026	32.90	33.54	32.82	33.28	33.28	3.16%	27,300
Mar 31, 2026	32.21	32.62	32.24	32.26	32.26	1.13%	525,521
Mar 30, 2026	31.81	31.96	31.46	31.90	31.90	2.64%	962
Mar 27, 2026	31.38	31.36	30.90	31.08	31.08	-0.70%	58,840
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%	1,002,631
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