LON:0FQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	69.09	69.80	68.34	68.56	68.56	-1.64%	240,508
Mar 26, 2026	70.21	71.20	69.22	69.70	69.70	-0.06%	563,810
Mar 25, 2026	70.88	72.40	69.00	69.74	69.74	-0.85%	767,677
Mar 24, 2026	70.94	71.84	69.38	70.34	70.34	-0.37%	570,592
Mar 23, 2026	69.38	71.98	69.36	70.60	70.60	0.28%	507,782
Mar 20, 2026	71.09	71.92	70.40	70.40	70.40	-3.44%	228,490
Mar 19, 2026	72.04	73.30	71.50	72.91	72.91	1.29%	69,595
Mar 18, 2026	74.61	74.72	71.98	71.98	71.98	-4.13%	327,508
Mar 17, 2026	75.01	76.72	74.92	75.08	75.08	-0.27%	1,550,324
Mar 16, 2026	75.43	75.74	74.58	75.28	75.28	-1.10%	331,052
Mar 13, 2026	74.56	76.98	74.56	76.11	76.11	2.63%	581,703
Mar 12, 2026	74.96	76.00	74.16	74.16	74.16	-1.30%	891,704
Mar 11, 2026	75.22	75.36	74.28	75.14	75.14	0.48%	427,892
Mar 10, 2026	77.01	76.62	74.52	74.78	74.78	-1.22%	978,885
Mar 9, 2026	75.01	76.14	73.90	75.70	75.70	0.37%	64,604
Mar 6, 2026	76.86	76.86	75.14	75.42	75.42	-0.50%	148,982
Mar 5, 2026	74.21	75.90	73.90	75.80	75.80	2.43%	436,359
Mar 4, 2026	73.41	74.22	72.96	74.00	74.00	1.07%	142,413
Mar 3, 2026	73.49	73.94	72.58	73.22	73.22	-1.53%	273,051
Mar 2, 2026	76.00	75.00	73.34	74.36	74.36	-1.41%	821,088
Feb 27, 2026	75.26	75.84	74.08	75.42	75.42	0.72%	868,542
Feb 26, 2026	73.07	75.48	72.10	74.88	74.88	3.74%	70,866
Feb 25, 2026	72.08	73.12	72.06	72.18	72.18	-1.07%	90,302
Feb 24, 2026	71.41	73.58	71.04	72.96	72.96	1.50%	52,050
Feb 23, 2026	73.68	73.92	71.88	71.88	71.88	-3.00%	12,311
Feb 20, 2026	73.28	74.58	73.20	74.10	74.10	3.00%	23,413
Feb 19, 2026	71.93	72.66	71.50	71.94	71.94	0.22%	429,424
Feb 18, 2026	70.67	71.78	70.20	71.78	71.78	1.38%	303,243
Feb 17, 2026	70.61	71.80	69.46	70.80	70.80	-0.48%	13,237
Feb 16, 2026	73.11	73.12	71.04	71.14	71.14	-3.03%	399,763
Feb 13, 2026	74.00	73.64	71.52	73.36	73.36	1.86%	1,665,358
Feb 12, 2026	74.90	74.16	72.02	72.02	72.02	-1.10%	330,579
Feb 11, 2026	80.44	79.80	72.82	72.82	72.82	-8.91%	709,460
Feb 10, 2026	80.29	81.22	79.78	79.94	79.94	0.18%	15,427
Feb 9, 2026	79.81	80.30	78.86	79.80	79.80	1.12%	693,329
Feb 6, 2026	78.00	79.80	76.34	78.92	78.92	0.46%	481,359
Feb 5, 2026	78.75	78.80	77.62	78.56	78.56	2.11%	937,305
Feb 4, 2026	77.03	77.58	74.66	76.94	76.94	-1.93%	781,431
Feb 3, 2026	84.00	83.32	76.90	78.46	78.46	-8.55%	514,676
Feb 2, 2026	84.44	86.56	84.18	85.79	85.79	2.35%	22,609
Jan 30, 2026	83.83	84.20	82.80	83.82	83.82	1.21%	492,130
Jan 29, 2026	85.49	85.74	82.08	82.82	82.82	-1.92%	50,737
Jan 28, 2026	83.70	85.02	82.72	84.44	84.44	0.05%	429,134
Jan 27, 2026	89.01	88.66	84.40	84.40	84.40	-4.16%	349,418
Jan 26, 2026	87.45	88.06	87.16	88.06	88.06	0.82%	100,306
Jan 23, 2026	87.62	87.98	86.24	87.34	87.34	0.32%	555
Jan 22, 2026	86.61	87.07	85.51	87.06	87.06	1.85%	14,093
Jan 21, 2026	84.75	86.00	84.52	85.48	85.48	0.62%	1,432,002
Jan 20, 2026	85.01	85.96	84.71	84.95	84.95	-0.74%	523,229
Jan 19, 2026	85.49	86.22	85.00	85.58	85.58	-0.86%	636,286