LON:0IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.28	2.28	2.14	2.14	2.14	-5.10%	327
Aug 10, 2026	2.26	2.29	2.18	2.26	2.26	-4.04%	36,078
Aug 7, 2026	2.20	2.43	2.20	2.35	2.35	9.30%	16,821
Aug 6, 2026	2.20	2.28	2.15	2.15	2.15	-8.12%	423
Aug 5, 2026	1.98	2.36	1.91	2.34	2.34	6.36%	71,328
Aug 4, 2026	2.18	2.20	2.08	2.20	2.20	5.77%	1,388
Aug 3, 2026	1.95	2.10	1.95	2.08	2.08	13.17%	23,255
Jul 31, 2026	1.83	1.91	1.80	1.84	1.84	-0.65%	451
Jul 30, 2026	1.99	1.99	1.84	1.85	1.85	-2.63%	4,224
Jul 29, 2026	1.93	1.95	1.90	1.90	1.90	-2.06%	23
Jul 28, 2026	1.86	1.94	1.83	1.94	1.94	7.78%	718
Jul 27, 2026	1.81	1.84	1.78	1.80	1.80	4.05%	981
Jul 24, 2026	1.66	1.73	1.63	1.73	1.73	2.67%	12,833
Jul 23, 2026	1.70	1.77	1.67	1.69	1.69	-3.16%	13,453
Jul 22, 2026	1.86	1.89	1.72	1.74	1.74	-7.94%	7,131
Jul 21, 2026	1.88	1.93	1.88	1.89	1.89	-0.26%	1,479
Jul 20, 2026	1.87	1.91	1.85	1.90	1.90	-2.32%	8,429
Jul 17, 2026	1.90	2.04	1.90	1.94	1.94	-3.81%	471
Jul 16, 2026	1.92	2.02	1.87	2.02	2.02	-0.15%	3,490
Jul 15, 2026	2.14	2.22	2.01	2.02	2.02	-8.27%	13,595
Jul 14, 2026	2.15	2.21	2.15	2.20	2.20	0.09%	758
Jul 13, 2026	1.98	2.23	1.98	2.20	2.20	6.80%	9,595
Jul 10, 2026	2.03	2.10	2.02	2.06	2.06	1.08%	5,944
Jul 9, 2026	2.03	2.06	1.98	2.04	2.04	0.89%	734
Jul 8, 2026	1.97	2.02	1.92	2.02	2.02	2.54%	2,824
Jul 7, 2026	1.96	1.97	1.86	1.97	1.97	3.41%	11,400
Jul 6, 2026	1.89	1.94	1.81	1.91	1.91	4.10%	37,463
Jul 2, 2026	1.89	1.89	1.78	1.83	1.83	-1.72%	2,255
Jul 1, 2026	1.80	1.87	1.70	1.86	1.86	10.18%	13,468
Jun 30, 2026	1.72	1.72	1.66	1.69	1.69	1.50%	5,820
Jun 29, 2026	1.73	1.81	1.66	1.67	1.67	-1.01%	17,448
Jun 26, 2026	1.68	1.71	1.65	1.68	1.68	3.83%	2,489
Jun 25, 2026	1.72	1.75	1.62	1.62	1.62	-0.31%	1,440
Jun 24, 2026	1.70	1.70	1.61	1.63	1.63	-3.85%	6,873
Jun 23, 2026	1.72	1.75	1.69	1.69	1.69	-2.87%	2,729
Jun 22, 2026	1.84	1.85	1.74	1.74	1.74	-7.45%	4,290
Jun 18, 2026	1.85	1.88	1.78	1.88	1.88	3.87%	36,213
Jun 17, 2026	1.82	1.83	1.79	1.81	1.81	-0.98%	1,240
Jun 16, 2026	1.70	1.83	1.70	1.83	1.83	1.27%	9,044
Jun 15, 2026	1.78	1.87	1.78	1.81	1.81	1.40%	2,974
Jun 12, 2026	1.73	1.81	1.70	1.78	1.78	3.79%	17,303
Jun 11, 2026	1.68	1.90	1.67	1.72	1.72	-1.44%	2,975
Jun 10, 2026	1.77	1.80	1.72	1.74	1.74	-0.85%	10,128
Jun 9, 2026	1.85	1.85	1.75	1.76	1.76	-7.14%	2,295
Jun 8, 2026	1.90	1.96	1.79	1.89	1.89	-2.58%	28,135
Jun 5, 2026	2.01	2.15	1.93	1.94	1.94	-5.83%	5,468
Jun 4, 2026	2.05	2.12	2.03	2.06	2.06	-1.90%	3,489
Jun 3, 2026	2.17	2.23	2.08	2.10	2.10	-5.41%	4,790
Jun 2, 2026	2.39	2.39	2.22	2.22	2.22	0.91%	7,627
Jun 1, 2026	2.07	2.22	2.07	2.20	2.20	5.52%	59,712