LON:0F4I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	36.86	37.32	36.82	37.22	37.22	1.31%	120,589
Nov 9, 2026	36.73	36.84	36.54	36.74	36.74	-0.16%	13,800
Nov 6, 2026	36.33	36.80	36.15	36.80	36.80	0.60%	1,057,030
Nov 5, 2026	36.65	36.84	36.34	36.58	36.58	0.49%	20,157
Nov 4, 2026	35.93	36.55	35.76	36.40	36.40	1.73%	38,396
Nov 3, 2026	35.62	35.94	35.50	35.78	35.78	0.39%	3,954
Nov 2, 2026	35.05	35.64	34.96	35.64	35.64	1.52%	119
Oct 30, 2026	35.41	35.42	34.96	35.11	35.11	-0.60%	154,850
Oct 29, 2026	35.49	35.60	35.26	35.32	35.32	-0.23%	1,207,822
Oct 28, 2026	35.47	35.48	35.34	35.40	35.40	-0.23%	148,608
Oct 27, 2026	35.38	35.50	34.70	35.48	35.48	0.62%	327,949
Oct 26, 2026	35.01	35.72	34.92	35.26	35.26	1.26%	295,745
Oct 23, 2026	35.45	35.40	34.68	34.82	34.82	-1.47%	402,158
Oct 22, 2026	35.20	35.34	35.02	35.34	35.34	0.06%	156,546
Oct 21, 2026	35.10	35.80	34.96	35.32	35.32	1.03%	6,460
Oct 20, 2026	34.77	35.10	34.58	34.96	34.96	0.29%	40,358
Oct 19, 2026	35.28	35.36	34.34	34.86	34.86	-2.24%	602,835
Oct 16, 2026	35.55	36.32	35.60	35.66	35.66	0.17%	4,410
Oct 15, 2026	35.51	35.90	35.52	35.60	35.60	0.51%	170,717
Oct 14, 2026	35.41	35.62	35.26	35.42	35.42	0.11%	77,985
Oct 13, 2026	35.22	35.56	35.14	35.38	35.38	1.14%	135,263
Oct 12, 2026	35.20	35.34	34.54	34.98	34.98	-0.57%	32,653
Oct 9, 2026	35.01	35.26	35.04	35.18	35.18	1.68%	41,949
Oct 8, 2026	34.80	35.32	34.54	34.60	34.60	-2.04%	809,735
Oct 7, 2026	35.32	35.40	34.90	35.32	35.32	0.06%	1,780,152
Oct 6, 2026	34.61	35.30	34.54	35.30	35.30	2.86%	31,930
Oct 5, 2026	34.44	34.60	34.26	34.32	34.32	-0.06%	268,151
Oct 2, 2026	34.61	34.66	34.11	34.34	34.34	-0.58%	17,480
Oct 1, 2026	35.09	35.34	34.38	34.54	34.54	-2.42%	118,972
Sep 30, 2026	36.23	36.28	35.28	35.40	35.40	-2.21%	129,839
Sep 29, 2026	36.50	36.50	36.20	36.20	36.20	-0.77%	13,238
Sep 28, 2026	36.75	36.86	36.46	36.48	36.48	-	1,368,842
Sep 25, 2026	36.96	37.20	36.48	36.48	36.48	0.66%	771,316
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