Frontline plc (LON:0REH)
London · Delayed Price · Currency is GBP · Price in NOK 355.52
+1.22 (0.34%)
At close: May 13, 2026
LON:0REH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 356.43 | 356.43 | 350.71 | 355.52 | 355.52 | 0.34% | 1,605 |
| May 12, 2026 | 351.15 | 354.30 | 349.00 | 354.30 | 354.30 | -0.50% | 1,824 |
| May 11, 2026 | 355.38 | 356.07 | 355.38 | 356.07 | 356.07 | 0.37% | 4,266 |
| May 8, 2026 | 357.90 | 357.90 | 354.78 | 354.78 | 354.78 | 0.01% | 682 |
| May 7, 2026 | 352.89 | 354.72 | 352.42 | 354.72 | 354.72 | -0.59% | 12,571 |
| May 6, 2026 | 351.61 | 356.81 | 351.61 | 356.81 | 356.81 | 1.59% | 7,794 |
| May 5, 2026 | 352.36 | 352.36 | 351.24 | 351.24 | 351.24 | 3.29% | 2,118 |
| May 4, 2026 | 341.30 | 341.30 | 339.80 | 340.07 | 340.07 | 1.73% | 492,266 |
| Apr 30, 2026 | 337.00 | 337.98 | 334.00 | 334.28 | 334.28 | -1.83% | 1,538 |
| Apr 29, 2026 | 339.97 | 340.50 | 339.97 | 340.50 | 340.50 | 0.74% | 527 |
| Apr 28, 2026 | 337.45 | 337.99 | 336.28 | 337.99 | 337.99 | 1.50% | 8,292 |
| Apr 27, 2026 | 332.09 | 333.00 | 330.82 | 333.00 | 333.00 | 1.31% | 1,785 |
| Apr 24, 2026 | 324.88 | 328.68 | 323.14 | 328.68 | 328.68 | 1.51% | 3,522 |
| Apr 23, 2026 | 325.63 | 325.63 | 323.78 | 323.78 | 323.78 | -0.11% | 8,466 |
| Apr 22, 2026 | 326.37 | 328.10 | 324.14 | 324.14 | 324.14 | -7.57% | 12,313 |
| Apr 21, 2026 | 346.50 | 352.17 | 346.50 | 350.70 | 350.70 | 2.27% | 121,206 |
| Apr 20, 2026 | 339.51 | 342.90 | 336.30 | 342.90 | 342.90 | 1.47% | 8,538 |
| Apr 17, 2026 | 346.30 | 346.30 | 330.29 | 337.93 | 337.93 | 3.59% | 16,958 |
| Apr 16, 2026 | 326.98 | 326.98 | 326.12 | 326.22 | 326.22 | -0.54% | 2,715 |
| Apr 15, 2026 | 329.28 | 338.16 | 328.00 | 328.00 | 328.00 | -0.39% | 3,987 |
| Apr 14, 2026 | 328.83 | 331.40 | 328.83 | 329.29 | 329.29 | -0.17% | 3,731 |
| Apr 13, 2026 | 328.64 | 329.84 | 326.65 | 329.84 | 329.84 | -0.31% | 3,352 |
| Apr 10, 2026 | 330.00 | 334.45 | 330.00 | 330.85 | 330.85 | -4.68% | 3,546 |
| Apr 9, 2026 | 347.41 | 347.41 | 347.05 | 347.09 | 347.09 | 1.22% | 2,592 |
| Apr 8, 2026 | 342.90 | 344.71 | 335.70 | 342.90 | 342.90 | -3.73% | 24,264 |
| Apr 7, 2026 | 354.20 | 356.19 | 354.20 | 356.19 | 356.19 | 5.25% | 6,704 |
| Apr 1, 2026 | 337.38 | 338.43 | 337.38 | 338.43 | 338.43 | 1.89% | 3,390 |
| Mar 31, 2026 | 339.90 | 339.90 | 331.37 | 332.16 | 332.16 | 0.35% | 109,104 |
| Mar 30, 2026 | 327.89 | 331.01 | 327.89 | 331.01 | 331.01 | 1.95% | 7,707 |
| 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 |