Frontline plc (LON:0REH)
London · Delayed Price · Currency is GBP · Price in NOK 282.86
+5.45 (1.96%)
At close: Feb 11, 2026
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 282.74 | 284.02 | 282.06 | 282.86 | 282.86 | 1.96% | 3,799 |
| Feb 10, 2026 | 277.06 | 277.59 | 277.06 | 277.41 | 277.41 | -0.28% | 7,464 |
| Feb 9, 2026 | 279.39 | 279.39 | 278.18 | 278.18 | 278.18 | 0.03% | 10,505 |
| Feb 6, 2026 | 272.50 | 278.10 | 272.50 | 278.10 | 278.10 | 1.11% | 15,472 |
| Feb 5, 2026 | 272.08 | 275.05 | 271.21 | 275.05 | 275.05 | 0.87% | 3,996 |
| Feb 4, 2026 | 271.68 | 273.48 | 271.68 | 272.68 | 272.68 | -1.76% | 8,764 |
| Feb 3, 2026 | 278.40 | 278.40 | 277.57 | 277.57 | 277.57 | 1.67% | 7,172 |
| Feb 2, 2026 | 273.80 | 273.80 | 271.66 | 273.01 | 273.01 | 0.67% | 12,738 |
| Jan 30, 2026 | 271.83 | 273.62 | 271.20 | 271.20 | 271.20 | 0.96% | 12,215 |
| Jan 29, 2026 | 270.57 | 270.57 | 268.63 | 268.63 | 268.63 | 2.06% | 15,173 |
| Jan 28, 2026 | 259.80 | 263.22 | 259.80 | 263.22 | 263.22 | 0.96% | 278,989 |
| Jan 27, 2026 | 262.45 | 262.45 | 260.72 | 260.72 | 260.72 | -2.03% | 14,637 |
| Jan 26, 2026 | 266.28 | 266.62 | 266.13 | 266.13 | 266.13 | 5.51% | 12,241 |
| Jan 23, 2026 | 250.30 | 252.35 | 250.30 | 252.23 | 252.23 | -0.15% | 13,837 |
| Jan 22, 2026 | 256.89 | 261.00 | 252.62 | 252.62 | 252.62 | -2.28% | 7,332 |
| Jan 21, 2026 | 260.82 | 260.82 | 258.52 | 258.52 | 258.52 | -0.47% | 9,412 |
| Jan 20, 2026 | 259.43 | 259.74 | 259.42 | 259.74 | 259.74 | -0.54% | 15,892 |
| Jan 19, 2026 | 260.19 | 261.14 | 260.19 | 261.14 | 261.14 | -2.44% | 7,621 |
| Jan 16, 2026 | 266.57 | 267.67 | 266.57 | 267.67 | 267.67 | 3.32% | 11,019 |
| Jan 15, 2026 | 258.48 | 259.05 | 258.48 | 259.05 | 259.05 | -2.63% | 16,521 |
| Jan 14, 2026 | 262.54 | 266.04 | 262.54 | 266.04 | 266.04 | 2.74% | 7,796 |
| Jan 13, 2026 | 252.01 | 258.93 | 252.01 | 258.93 | 258.93 | 2.20% | 15,990 |
| Jan 12, 2026 | 253.33 | 254.46 | 253.33 | 253.35 | 253.35 | 2.47% | 17,389 |
| Jan 9, 2026 | 247.48 | 248.38 | 247.25 | 247.25 | 247.25 | 3.13% | 16,666 |
| Jan 8, 2026 | 241.69 | 241.69 | 239.75 | 239.75 | 239.75 | 6.02% | 18,011 |
| Jan 7, 2026 | 227.26 | 227.26 | 218.59 | 226.15 | 226.15 | 4.27% | 59,686 |
| Jan 6, 2026 | 208.88 | 216.88 | 207.76 | 216.88 | 216.88 | 1.68% | 29,791 |
| Jan 5, 2026 | 212.51 | 213.30 | 212.38 | 213.30 | 213.30 | -2.66% | 13,800 |
| Jan 2, 2026 | 217.09 | 219.13 | 213.28 | 219.13 | 219.13 | -0.73% | 7,794 |
| Dec 30, 2025 | 221.37 | 221.37 | 220.75 | 220.75 | 220.75 | 1.82% | 7,752 |
| Dec 29, 2025 | 216.67 | 219.81 | 216.45 | 216.80 | 216.80 | -0.23% | 6,956 |
| Dec 23, 2025 | 219.55 | 219.60 | 217.05 | 217.30 | 217.30 | -2.40% | 38,453 |
| Dec 22, 2025 | 224.80 | 224.80 | 222.65 | 222.65 | 222.65 | 0.29% | 10,892 |
| Dec 19, 2025 | 222.00 | 223.02 | 222.00 | 222.00 | 222.00 | -3.33% | 71,100 |
| Dec 18, 2025 | 230.91 | 235.00 | 229.65 | 229.65 | 229.65 | -1.27% | 928,807 |
| Dec 17, 2025 | 236.14 | 236.60 | 232.60 | 232.60 | 232.60 | 0.89% | 12,786 |
| Dec 16, 2025 | 231.11 | 232.30 | 230.55 | 230.55 | 230.55 | -0.50% | 4,755 |
| Dec 15, 2025 | 232.34 | 232.34 | 231.71 | 231.71 | 231.71 | -0.78% | 2,150 |
| Dec 12, 2025 | 232.78 | 233.52 | 231.40 | 233.52 | 233.52 | 1.32% | 927,935 |
| Dec 11, 2025 | 231.60 | 232.46 | 230.49 | 230.49 | 226.59 | -0.62% | 11,460 |
| Dec 10, 2025 | 231.86 | 232.30 | 231.62 | 231.93 | 228.00 | -1.12% | 27,338 |
| Dec 9, 2025 | 232.70 | 235.77 | 232.70 | 234.54 | 230.57 | -1.73% | 10,158 |
| Dec 8, 2025 | 238.58 | 240.18 | 238.58 | 238.68 | 234.64 | 0.79% | 7,113 |
| Dec 5, 2025 | 235.00 | 236.80 | 235.00 | 236.80 | 232.79 | -0.13% | 6,260 |
| Dec 4, 2025 | 237.51 | 237.60 | 236.81 | 237.10 | 233.09 | -1.52% | 11,099 |
| Dec 3, 2025 | 239.75 | 240.81 | 239.75 | 240.76 | 236.69 | 4.68% | 8,987 |
| Dec 2, 2025 | 230.00 | 232.14 | 230.00 | 230.00 | 226.11 | -4.49% | 17,797 |
| Dec 1, 2025 | 239.33 | 240.90 | 237.22 | 240.80 | 236.73 | -0.57% | 25,896 |
| Nov 28, 2025 | 242.00 | 242.95 | 242.00 | 242.18 | 238.09 | -0.67% | 23,692 |
| Nov 27, 2025 | 243.36 | 244.66 | 243.36 | 243.82 | 239.70 | -1.40% | 8,112 |