LON:0IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	1.90	1.96	1.79	1.87	1.87	-3.87%	27,635
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
May 29, 2026	2.06	2.12	2.06	2.09	2.09	-0.71%	16,781
May 28, 2026	2.08	2.18	2.07	2.10	2.10	-0.24%	30,774
May 27, 2026	2.15	2.20	2.09	2.11	2.11	-4.40%	11,989
May 26, 2026	2.12	2.23	2.12	2.20	2.20	-0.82%	20,848
May 22, 2026	2.17	2.24	2.11	2.22	2.22	3.50%	21,898
May 21, 2026	2.26	2.33	2.03	2.15	2.15	-6.33%	27,776
May 20, 2026	2.75	2.81	2.25	2.29	2.29	-3.78%	214,930
May 19, 2026	2.45	2.49	2.34	2.38	2.38	0.42%	28,818
May 18, 2026	2.31	2.42	2.30	2.37	2.37	-0.21%	7,903
May 15, 2026	2.27	2.38	2.16	2.38	2.38	5.09%	6,879
May 14, 2026	2.40	2.48	2.26	2.26	2.26	-7.00%	10,785
May 13, 2026	2.40	2.53	2.36	2.43	2.43	-5.08%	56,496
May 12, 2026	2.63	2.63	2.55	2.56	2.56	-1.73%	1,828
May 11, 2026	2.86	2.86	2.55	2.61	2.61	-1.70%	10,522
May 8, 2026	2.65	2.67	2.46	2.65	2.65	3.72%	5,335
May 7, 2026	2.40	2.62	2.40	2.56	2.56	4.29%	8,847
May 6, 2026	2.90	2.97	2.45	2.45	2.45	-10.26%	71,151
May 5, 2026	2.69	2.79	2.47	2.73	2.73	2.44%	114,053
May 4, 2026	2.42	2.86	2.40	2.67	2.67	12.45%	62,817
May 1, 2026	1.94	2.39	1.94	2.37	2.37	25.48%	21,214
Apr 30, 2026	2.10	2.10	1.81	1.89	1.89	3.49%	530
Apr 29, 2026	1.91	1.92	1.83	1.83	1.83	-3.44%	1,498
Apr 28, 2026	1.84	1.89	1.83	1.89	1.89	1.89%	9,486
Apr 27, 2026	1.92	1.92	1.85	1.86	1.86	-3.13%	1,034
Apr 24, 2026	1.90	1.92	1.87	1.92	1.92	1.32%	1,483
Apr 23, 2026	1.99	2.01	1.89	1.89	1.89	-8.03%	3,647
Apr 22, 2026	2.08	2.17	2.05	2.06	2.06	-2.61%	3,021
Apr 21, 2026	2.09	2.14	1.98	2.11	2.11	6.03%	2,920
Apr 20, 2026	1.99	2.02	1.95	1.99	1.99	-0.50%	3,648
Apr 17, 2026	1.97	2.03	1.97	2.00	2.00	5.82%	2,776
Apr 16, 2026	1.87	1.92	1.86	1.89	1.89	3.85%	3,807
Apr 15, 2026	1.74	1.82	1.73	1.82	1.82	4.00%	46,049
Apr 14, 2026	1.82	1.82	1.75	1.75	1.75	-2.78%	39,915
Apr 13, 2026	1.68	1.80	1.68	1.80	1.80	5.26%	89
Apr 10, 2026	1.79	1.79	1.66	1.71	1.71	1.18%	13,355
Apr 9, 2026	1.77	1.77	1.65	1.69	1.69	-0.59%	5,554
Apr 8, 2026	1.76	1.81	1.70	1.70	1.70	1.49%	912
Apr 7, 2026	1.76	1.78	1.66	1.68	1.68	-4.29%	3,861
Apr 2, 2026	1.68	1.75	1.68	1.75	1.75	-	807
Apr 1, 2026	1.68	1.76	1.68	1.75	1.75	8.02%	7,457
Mar 31, 2026	1.67	1.69	1.61	1.62	1.62	-	1,640
Mar 30, 2026	1.62	1.65	1.60	1.62	1.62	-0.61%	1,285
Mar 27, 2026	1.77	1.77	1.63	1.63	1.63	-5.78%	6,033
Mar 26, 2026	1.71	1.78	1.71	1.73	1.73	0.58%	5,432