LON:0F4I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	34.69	34.96	34.06	34.48	33.59	-1.32%	139,092
Jun 1, 2026	35.01	35.00	34.24	34.94	34.04	-0.23%	935,100
May 29, 2026	35.09	35.40	35.02	35.02	34.11	-	436,254
May 28, 2026	34.71	35.16	34.60	35.02	34.11	0.81%	14,547
May 27, 2026	34.58	35.24	33.64	34.74	33.84	0.93%	119,771
May 26, 2026	34.86	35.54	34.42	34.42	33.53	-2.10%	37,211
May 25, 2026	34.92	35.20	34.86	35.16	34.25	0.92%	293
May 22, 2026	34.84	34.96	34.72	34.84	33.94	0.11%	286
May 21, 2026	34.50	35.08	34.66	34.80	33.90	-0.23%	383,484
May 20, 2026	34.50	34.88	34.38	34.88	33.98	1.16%	126,609
May 19, 2026	34.21	34.58	34.06	34.48	33.59	1.29%	16,316
May 18, 2026	34.00	34.10	33.68	34.04	33.16	0.29%	657
May 15, 2026	34.10	34.20	33.38	33.94	33.06	-0.76%	1,357
May 14, 2026	34.02	34.34	34.00	34.20	33.32	0.23%	702
May 13, 2026	34.63	35.34	34.00	34.12	33.24	-1.73%	25,082
May 12, 2026	34.67	35.08	34.30	34.72	33.82	0.58%	45,909
May 11, 2026	34.23	35.24	33.72	34.52	33.63	0.29%	362