LON:0F4I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	37.00	37.20	36.48	36.41	36.41	0.47%	13,823
Sep 24, 2026	36.31	36.66	36.24	36.24	36.24	-0.60%	209,007
Sep 23, 2026	36.65	36.80	36.46	36.46	36.46	-0.05%	1,184,920
Sep 22, 2026	36.29	36.64	36.30	36.48	36.48	-0.16%	4,622,740
Sep 21, 2026	36.69	36.80	36.46	36.54	36.54	-0.22%	670
Sep 18, 2026	36.84	36.88	36.52	36.62	36.62	-0.81%	4,335
Sep 17, 2026	37.05	37.16	36.80	36.92	36.92	-0.11%	511
Sep 16, 2026	36.90	37.14	36.84	36.96	36.96	0.65%	185
Sep 15, 2026	36.69	36.90	36.40	36.72	36.72	0.05%	1,983
Sep 14, 2026	36.86	37.04	36.66	36.70	36.70	0.16%	842
Sep 11, 2026	37.01	37.00	36.64	36.64	36.64	-0.65%	169,568
Sep 10, 2026	37.01	37.04	36.86	36.88	36.88	-0.22%	87,447
Sep 9, 2026	37.09	37.10	36.88	36.96	36.96	-0.38%	9,924
Sep 8, 2026	37.05	37.10	36.72	37.10	37.10	-0.05%	298,984
Sep 7, 2026	37.76	37.84	37.00	37.12	37.12	-1.93%	294
Sep 4, 2026	37.85	37.96	37.62	37.85	37.85	-0.11%	762
Sep 3, 2026	37.62	37.94	37.50	37.89	37.89	0.56%	1,684
Sep 2, 2026	37.74	37.94	37.53	37.68	37.68	0.48%	1,846
Sep 1, 2026	37.49	37.69	37.36	37.50	37.50	-0.21%	33,414
Aug 31, 2026	37.84	37.84	37.46	37.58	37.58	-0.50%	186
Aug 28, 2026	38.04	38.10	37.76	37.77	37.77	-0.18%	74,296
Aug 27, 2026	38.50	38.66	37.68	37.84	37.84	-2.22%	387
Aug 26, 2026	39.20	39.36	38.70	38.70	38.70	-1.30%	91,655
Aug 25, 2026	39.09	39.40	39.04	39.21	39.21	0.49%	117,575
Aug 24, 2026	38.86	39.06	38.84	39.02	39.02	0.67%	1,090
Aug 21, 2026	38.69	38.92	38.50	38.76	38.76	0.26%	1,636
Aug 20, 2026	38.61	38.84	38.48	38.66	38.66	0.21%	1,214,690
Aug 19, 2026	38.69	38.82	38.52	38.58	38.58	-0.26%	13,118
Aug 18, 2026	38.90	39.06	38.56	38.68	38.68	-0.67%	57,683
Aug 17, 2026	38.71	39.06	38.62	38.94	38.94	0.41%	335
Aug 14, 2026	38.90	38.90	38.62	38.78	38.78	-0.21%	143,214
Aug 13, 2026	39.36	39.34	38.86	38.86	38.86	-0.92%	2,370
Aug 12, 2026	39.41	39.60	39.16	39.22	39.22	-0.66%	9,154
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