Frontline plc (LON:0REH)
London · Delayed Price · Currency is GBP · Price in NOK 324.67
-9.30 (-2.78%)
At close: Mar 27, 2026
LON:0REH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 330.00 | 330.00 | 324.67 | 324.67 | 324.67 | -2.78% | 4,411 |
| Mar 26, 2026 | 331.28 | 333.97 | 330.87 | 333.97 | 333.97 | -1.94% | 5,592 |
| Mar 25, 2026 | 338.33 | 340.58 | 333.16 | 340.58 | 340.58 | 1.25% | 7,167 |
| Mar 24, 2026 | 333.73 | 336.37 | 333.53 | 336.37 | 336.37 | 3.08% | 24,384 |
| Mar 23, 2026 | 319.96 | 326.32 | 311.66 | 326.32 | 326.32 | 4.35% | 35,225 |
| Mar 20, 2026 | 312.95 | 312.95 | 309.93 | 312.73 | 312.73 | 3.26% | 11,179 |
| Mar 19, 2026 | 310.20 | 310.20 | 302.85 | 302.85 | 302.85 | -0.32% | 10,933 |
| Mar 18, 2026 | 306.69 | 307.88 | 303.84 | 303.84 | 303.83 | 1.28% | 12,180 |
| Mar 17, 2026 | 303.36 | 303.36 | 299.99 | 299.99 | 299.99 | -0.20% | 2,237 |
| Mar 16, 2026 | 297.60 | 300.58 | 294.56 | 300.58 | 300.58 | 3.38% | 10,185 |
| Mar 13, 2026 | 291.36 | 291.36 | 290.74 | 290.74 | 290.74 | -5.93% | 21,011 |
| Mar 12, 2026 | 311.43 | 311.43 | 309.08 | 309.08 | 309.08 | -4.00% | 19,663 |
| Mar 11, 2026 | 328.75 | 328.75 | 321.94 | 321.94 | 312.01 | -6.82% | 18,592 |
| Mar 10, 2026 | 345.12 | 345.70 | 341.30 | 345.50 | 334.84 | 1.10% | 11,236 |
| Mar 9, 2026 | 330.65 | 341.73 | 327.55 | 341.73 | 331.19 | 3.40% | 12,661 |
| Mar 6, 2026 | 333.16 | 334.04 | 330.48 | 330.48 | 320.29 | -3.09% | 39,825 |
| Mar 5, 2026 | 340.58 | 341.03 | 339.69 | 341.03 | 330.51 | -0.88% | 10,341 |
| Mar 4, 2026 | 349.55 | 349.55 | 344.07 | 344.07 | 333.45 | -1.64% | 17,180 |
| Mar 3, 2026 | 356.94 | 359.67 | 349.80 | 349.80 | 339.01 | -8.10% | 106,305 |
| Mar 2, 2026 | 364.00 | 381.22 | 364.00 | 380.62 | 368.88 | 9.02% | 33,170 |
| Feb 27, 2026 | 346.00 | 354.88 | 346.00 | 349.12 | 338.35 | 0.68% | 89,127 |
| Feb 26, 2026 | 344.86 | 346.76 | 343.80 | 346.76 | 336.06 | 0.91% | 10,386 |
| Feb 25, 2026 | 344.21 | 345.94 | 343.62 | 343.62 | 333.02 | 1.40% | 3,628 |
| Feb 24, 2026 | 336.16 | 338.86 | 336.16 | 338.86 | 328.41 | 4.65% | 33,237 |
| Feb 23, 2026 | 326.30 | 326.30 | 323.82 | 323.82 | 313.83 | -0.32% | 20,822 |
| Feb 20, 2026 | 323.63 | 324.87 | 322.39 | 324.87 | 314.85 | 3.26% | 6,839 |
| Feb 19, 2026 | 314.48 | 320.64 | 314.48 | 314.60 | 304.89 | 1.97% | 3,249 |
| Feb 18, 2026 | 308.64 | 312.38 | 308.53 | 308.53 | 299.01 | 5.54% | 19,948 |
| Feb 17, 2026 | 292.30 | 293.97 | 291.33 | 292.33 | 283.31 | - | 10,068 |
| Feb 16, 2026 | 294.40 | 294.40 | 291.58 | 292.33 | 283.31 | 2.02% | 6,303 |
| Feb 13, 2026 | 284.18 | 286.54 | 282.38 | 286.54 | 277.70 | 0.95% | 7,858 |
| Feb 12, 2026 | 284.51 | 284.61 | 283.85 | 283.85 | 275.09 | 0.35% | 20,498 |
| Feb 11, 2026 | 282.74 | 284.02 | 282.06 | 282.86 | 274.13 | 1.96% | 3,799 |
| Feb 10, 2026 | 277.06 | 277.59 | 277.06 | 277.41 | 268.85 | -0.28% | 7,464 |
| Feb 9, 2026 | 279.39 | 279.39 | 278.18 | 278.18 | 269.60 | 0.03% | 10,505 |
| Feb 6, 2026 | 272.50 | 278.10 | 272.50 | 278.10 | 269.52 | 1.11% | 15,472 |
| Feb 5, 2026 | 272.08 | 275.05 | 271.21 | 275.05 | 266.56 | 0.87% | 3,996 |
| Feb 4, 2026 | 271.68 | 273.48 | 271.68 | 272.68 | 264.27 | -1.76% | 8,764 |
| Feb 3, 2026 | 278.40 | 278.40 | 277.57 | 277.57 | 269.01 | 1.67% | 7,172 |
| Feb 2, 2026 | 273.80 | 273.80 | 271.66 | 273.01 | 264.59 | 0.67% | 12,738 |
| Jan 30, 2026 | 271.83 | 273.62 | 271.20 | 271.20 | 262.83 | 0.96% | 12,215 |
| Jan 29, 2026 | 270.57 | 270.57 | 268.63 | 268.63 | 260.34 | 2.06% | 15,173 |
| Jan 28, 2026 | 259.80 | 263.22 | 259.80 | 263.22 | 255.10 | 0.96% | 278,989 |
| Jan 27, 2026 | 262.45 | 262.45 | 260.72 | 260.72 | 252.67 | -2.03% | 14,637 |
| Jan 26, 2026 | 266.28 | 266.62 | 266.13 | 266.13 | 257.92 | 5.51% | 12,241 |
| Jan 23, 2026 | 250.30 | 252.35 | 250.30 | 252.23 | 244.45 | -0.15% | 13,837 |
| Jan 22, 2026 | 256.89 | 261.00 | 252.62 | 252.62 | 244.82 | -2.28% | 7,332 |
| Jan 21, 2026 | 260.82 | 260.82 | 258.52 | 258.52 | 250.55 | -0.47% | 9,412 |
| Jan 20, 2026 | 259.43 | 259.74 | 259.42 | 259.74 | 251.73 | -0.54% | 15,892 |
| Jan 19, 2026 | 260.19 | 261.14 | 260.19 | 261.14 | 253.09 | -2.44% | 7,621 |