LON:0FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	28.05	28.65	27.85	28.05	28.05	1.63%	400
Aug 11, 2026	27.90	27.90	27.60	27.60	27.60	-1.43%	510
Aug 10, 2026	27.00	28.20	26.95	28.00	28.00	3.32%	2,082
Aug 7, 2026	26.80	27.10	26.80	27.10	27.10	1.69%	217
Aug 6, 2026	26.85	26.85	26.45	26.65	26.65	-0.93%	149
Aug 5, 2026	27.10	27.10	26.90	26.90	26.90	-	667
Aug 4, 2026	26.90	26.90	26.85	26.90	26.90	1.51%	449
Aug 3, 2026	26.65	26.85	26.15	26.50	26.50	0.76%	266
Jul 31, 2026	26.75	26.75	26.30	26.30	26.30	-0.57%	47
Jul 30, 2026	26.15	26.45	25.90	26.45	26.45	-0.56%	2
Jul 29, 2026	26.80	26.80	26.60	26.60	26.60	-0.93%	412
Jul 28, 2026	27.60	27.85	26.85	26.85	26.85	-0.56%	123
Jul 27, 2026	27.65	27.65	26.20	27.00	27.00	-1.10%	1,868
Jul 24, 2026	27.30	27.55	27.30	27.30	27.30	-	620
Jul 23, 2026	27.60	27.80	27.30	27.30	27.30	-1.44%	204
Jul 22, 2026	28.10	28.10	27.50	27.70	27.70	-1.42%	8
Jul 21, 2026	27.75	28.20	27.55	28.10	28.10	1.26%	1
Jul 20, 2026	27.00	27.90	26.55	27.75	27.75	0.91%	1,741
Jul 17, 2026	27.50	28.25	26.20	27.50	27.50	5.57%	800
Jul 16, 2026	26.55	26.55	25.70	26.05	26.05	-1.51%	11
Jul 15, 2026	26.85	26.85	26.45	26.45	26.45	-0.75%	389
Jul 14, 2026	26.70	26.75	26.40	26.65	26.65	-0.56%	970
Jul 13, 2026	27.10	27.35	26.80	26.80	26.80	-2.37%	3,065
Jul 10, 2026	27.10	27.45	27.10	27.45	27.45	0.55%	466
Jul 9, 2026	26.65	27.45	26.45	27.30	27.30	3.21%	222
Jul 8, 2026	25.85	26.60	25.85	26.45	26.45	0.76%	332
Jul 7, 2026	26.60	26.80	26.25	26.25	26.25	-	487
Jul 6, 2026	25.50	26.25	25.30	26.25	26.25	2.74%	139
Jul 3, 2026	25.55	25.55	25.40	25.55	25.55	-0.97%	104
Jul 2, 2026	25.95	25.95	25.60	25.80	25.80	-0.19%	1,041
Jul 1, 2026	25.35	25.85	25.35	25.85	25.85	-	63
Jun 30, 2026	25.10	25.85	25.00	25.85	25.85	5.94%	848
Jun 29, 2026	25.05	25.90	24.40	24.40	24.40	-2.01%	1,422
Jun 26, 2026	23.70	24.90	23.20	24.90	24.90	4.84%	924
Jun 25, 2026	23.85	24.00	23.65	23.75	23.75	0.42%	2,114
Jun 24, 2026	24.25	24.25	23.40	23.65	23.65	-2.87%	406
Jun 23, 2026	24.00	24.45	23.75	24.35	24.35	0.62%	266
Jun 22, 2026	24.85	24.95	24.00	24.20	24.20	-3.59%	186
Jun 19, 2026	24.60	25.30	24.60	25.10	25.10	3.72%	22
Jun 18, 2026	24.80	25.10	24.20	24.20	24.20	-1.63%	2,815
Jun 17, 2026	24.05	24.60	24.05	24.60	24.60	6.96%	2,249
Jun 16, 2026	23.90	23.90	23.00	23.00	23.00	-1.71%	108
Jun 15, 2026	24.55	24.55	23.40	23.40	23.40	-3.31%	44
Jun 12, 2026	24.10	24.20	23.65	24.20	24.20	3.64%	440
Jun 11, 2026	24.00	24.00	23.30	23.35	23.35	-3.31%	258
Jun 10, 2026	24.50	24.50	23.85	24.15	24.15	-0.21%	755
Jun 9, 2026	24.55	24.75	24.20	24.20	24.20	0.41%	5
Jun 8, 2026	24.35	24.50	24.05	24.10	24.10	-1.63%	75
Jun 5, 2026	25.20	25.45	24.50	24.50	24.50	-3.73%	493
Jun 4, 2026	25.30	25.65	25.05	25.45	25.45	-2.12%	2,847