LON:0FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	26.25	26.45	26.00	26.00	26.00	-1.33%	7,459
Jun 2, 2026	26.75	27.15	26.20	26.35	26.35	0.38%	1,599
Jun 1, 2026	26.90	27.45	26.25	26.25	26.25	-1.87%	956
May 29, 2026	27.00	27.60	26.45	26.75	26.75	0.75%	2,645
May 28, 2026	25.85	27.20	25.80	26.55	26.55	2.91%	1,506
May 27, 2026	25.40	25.95	25.25	25.80	25.80	2.38%	793
May 26, 2026	25.60	25.70	25.10	25.20	25.20	-1.37%	919
May 25, 2026	25.30	25.55	25.10	25.55	25.55	2.82%	73
May 22, 2026	24.60	24.95	24.00	24.85	24.85	1.02%	297
May 21, 2026	24.00	24.65	23.80	24.60	24.60	3.14%	1,287
May 20, 2026	22.05	23.90	22.05	23.85	23.85	7.19%	544
May 19, 2026	22.50	22.80	22.25	22.25	22.25	-2.41%	1,554
May 18, 2026	23.15	23.15	22.75	22.80	22.80	-1.41%	37
May 15, 2026	23.75	24.05	23.40	23.50	23.13	-4.08%	144
May 14, 2026	23.80	24.50	23.50	24.50	24.11	6.52%	60
May 13, 2026	22.70	23.00	22.50	23.00	22.63	2.22%	112
May 12, 2026	22.00	23.05	22.00	22.50	22.14	2.51%	613
May 11, 2026	22.00	22.15	21.65	21.95	21.60	0.46%	2,057
May 8, 2026	21.75	21.90	21.75	21.85	21.50	1.63%	29
May 7, 2026	21.45	21.50	21.10	21.50	21.16	2.14%	16
May 6, 2026	21.30	21.45	21.00	21.05	20.72	0.24%	125
May 5, 2026	21.20	21.50	20.80	21.00	20.67	-1.41%	9,949
May 4, 2026	22.20	22.30	21.30	21.30	20.96	-0.93%	5,385
Apr 30, 2026	21.15	21.60	20.90	21.50	21.16	1.90%	1,069
Apr 29, 2026	21.65	21.75	21.10	21.10	20.76	-1.86%	13
Apr 28, 2026	22.65	22.65	21.20	21.50	21.16	-10.23%	1,197
Apr 27, 2026	24.40	24.80	23.90	23.95	23.57	-1.44%	354
Apr 24, 2026	24.65	24.65	23.90	24.30	23.91	-0.21%	274
Apr 23, 2026	24.75	24.75	24.35	24.35	23.96	-1.81%	96
Apr 22, 2026	24.85	25.40	24.80	24.80	24.41	-0.60%	1,174
Apr 21, 2026	25.55	25.55	24.90	24.95	24.55	0.36%	4,808
Apr 20, 2026	23.85	26.10	23.85	24.86	24.46	7.62%	10,279
Apr 17, 2026	23.65	24.10	23.10	23.10	22.73	0.87%	235
Apr 16, 2026	22.90	23.00	22.70	22.90	22.54	0.44%	25
Apr 15, 2026	22.80	22.95	22.80	22.80	22.44	-0.44%	8
Apr 14, 2026	22.55	23.05	22.45	22.90	22.54	1.10%	205
Apr 13, 2026	21.60	22.65	21.60	22.65	22.29	2.26%	3,566
Apr 10, 2026	21.95	22.15	21.95	22.15	21.80	0.68%	19
Apr 9, 2026	21.80	22.00	21.80	22.00	21.65	-	169
Apr 8, 2026	22.10	22.40	21.95	22.00	21.65	3.04%	146
Apr 7, 2026	21.90	22.10	21.30	21.35	21.01	0.23%	38
Apr 2, 2026	21.60	21.60	20.73	21.30	20.96	-1.39%	737
Apr 1, 2026	21.70	21.90	21.20	21.60	21.26	3.85%	7,199
Mar 31, 2026	20.70	20.80	20.40	20.80	20.47	2.46%	193
Mar 30, 2026	20.30	20.30	20.30	20.30	19.98	2.01%	70
Mar 27, 2026	20.80	20.80	19.90	19.90	19.58	-5.24%	179
Mar 26, 2026	21.00	21.10	20.90	21.00	20.67	-2.78%	249
Mar 25, 2026	21.70	21.80	21.60	21.60	21.26	1.17%	453
Mar 24, 2026	22.10	22.10	21.20	21.35	21.01	1.67%	2,831
Mar 23, 2026	20.70	21.00	20.70	21.00	20.67	-2.33%	120