Frontline plc (LON:0REH)
London · Delayed Price · Currency is GBP · Price in NOK 424.04
+9.39 (2.27%)
At close: Sep 3, 2026
LON:0REH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 423.61 | 424.04 | 421.25 | 424.04 | 424.04 | 2.27% | 1,468 |
| Sep 2, 2026 | 415.50 | 415.50 | 414.28 | 414.65 | 414.65 | 0.24% | 1,354 |
| Sep 1, 2026 | 407.83 | 413.64 | 407.83 | 413.64 | 413.64 | -0.28% | 4,497 |
| Aug 31, 2026 | 411.50 | 414.83 | 410.34 | 414.83 | 414.83 | -0.18% | 45,732 |
| Aug 28, 2026 | 415.71 | 416.25 | 415.57 | 415.57 | 415.57 | 2.59% | 10,429 |
| Aug 27, 2026 | 403.90 | 405.09 | 401.81 | 405.09 | 405.09 | 2.99% | 4,783 |
| Aug 26, 2026 | 393.30 | 393.33 | 393.30 | 393.33 | 393.33 | -2.91% | 497 |
| Aug 25, 2026 | 407.39 | 407.39 | 405.12 | 405.12 | 405.12 | -0.16% | 672 |
| Aug 24, 2026 | 406.03 | 406.03 | 404.25 | 405.78 | 405.77 | -1.87% | 4,706 |
| Aug 21, 2026 | 402.64 | 413.49 | 400.60 | 413.49 | 413.49 | 0.39% | 3,227 |
| Aug 20, 2026 | 411.60 | 415.19 | 410.89 | 411.89 | 411.89 | -0.92% | 413,652 |
| Aug 19, 2026 | 415.99 | 415.99 | 414.80 | 415.69 | 415.69 | 4.68% | 6,919 |
| Aug 18, 2026 | 399.52 | 399.52 | 397.11 | 397.11 | 397.11 | 0.86% | 4,412 |
| Aug 17, 2026 | 394.35 | 394.35 | 393.72 | 393.72 | 393.72 | 2.19% | 505 |
| Aug 14, 2026 | 385.83 | 385.83 | 385.28 | 385.28 | 385.28 | -0.28% | 594 |
| Aug 13, 2026 | 389.60 | 389.60 | 380.55 | 386.38 | 386.37 | 5.97% | 6,927 |
| Aug 12, 2026 | 362.65 | 364.60 | 362.65 | 364.60 | 364.59 | 1.61% | 3,125 |
| Aug 11, 2026 | 363.49 | 363.49 | 358.80 | 358.80 | 358.80 | -4.30% | 5,570 |
| Aug 10, 2026 | 375.96 | 375.96 | 374.11 | 374.92 | 374.92 | 1.49% | 877 |
| Aug 7, 2026 | 377.30 | 377.30 | 369.41 | 369.41 | 369.41 | -0.20% | 2,308 |
| Aug 6, 2026 | 366.50 | 370.15 | 366.50 | 370.15 | 370.15 | 1.82% | 1,977 |
| Aug 5, 2026 | 370.59 | 370.59 | 363.54 | 363.54 | 363.54 | -4.12% | 3,033 |
| Aug 4, 2026 | 377.64 | 385.46 | 377.64 | 379.17 | 379.17 | 2.74% | 4,201 |
| Aug 3, 2026 | 372.60 | 377.67 | 369.05 | 369.05 | 369.05 | -1.74% | 2,561 |
| Jul 31, 2026 | 376.41 | 376.41 | 375.56 | 375.56 | 375.56 | 1.45% | 5,785 |
| Jul 30, 2026 | 373.40 | 373.40 | 370.20 | 370.20 | 370.20 | -0.58% | 1,911 |
| Jul 29, 2026 | 377.07 | 377.07 | 372.35 | 372.35 | 372.35 | 0.47% | 2,697 |
| Jul 28, 2026 | 377.65 | 377.65 | 370.60 | 370.60 | 370.60 | -1.10% | 3,151 |
| Jul 27, 2026 | 372.46 | 374.70 | 372.46 | 374.70 | 374.70 | -0.68% | 2,592 |
| Jul 24, 2026 | 375.55 | 378.47 | 375.55 | 377.25 | 377.25 | 2.43% | 1,508 |
| Jul 23, 2026 | 368.51 | 368.93 | 368.32 | 368.32 | 368.32 | -0.94% | 922 |
| Jul 22, 2026 | 370.65 | 371.80 | 370.65 | 371.80 | 371.80 | 1.23% | 1,200 |
| Jul 21, 2026 | 358.82 | 367.30 | 358.82 | 367.30 | 367.30 | 2.51% | 1,487 |
| Jul 20, 2026 | 352.70 | 363.43 | 350.95 | 358.30 | 358.30 | 0.39% | 3,124 |
| Jul 17, 2026 | 351.26 | 356.90 | 349.58 | 356.90 | 356.90 | -1.36% | 4,782 |
| Jul 16, 2026 | 360.70 | 362.70 | 360.70 | 361.81 | 361.81 | -1.65% | 1,778 |
| Jul 15, 2026 | 371.00 | 371.90 | 367.88 | 367.88 | 367.88 | -2.88% | 1,665 |
| Jul 14, 2026 | 368.10 | 378.80 | 365.90 | 378.80 | 378.80 | -0.08% | 3,211 |
| Jul 13, 2026 | 373.31 | 379.10 | 373.31 | 379.10 | 379.10 | 3.85% | 882 |
| Jul 10, 2026 | 359.06 | 365.04 | 359.06 | 365.04 | 365.04 | 4.15% | 3,773 |
| Jul 9, 2026 | 368.40 | 369.81 | 350.50 | 350.50 | 350.50 | -4.96% | 1,467 |
| Jul 8, 2026 | 368.96 | 368.96 | 368.80 | 368.80 | 368.80 | 2.29% | 704 |
| Jul 7, 2026 | 362.21 | 363.27 | 360.55 | 360.55 | 360.55 | 0.68% | 2,712 |
| Jul 6, 2026 | 363.59 | 363.59 | 357.00 | 358.10 | 358.10 | -1.42% | 428 |
| Jul 3, 2026 | 363.05 | 363.26 | 363.05 | 363.26 | 363.26 | 1.82% | 442 |
| Jul 2, 2026 | 352.65 | 356.78 | 352.65 | 356.78 | 356.78 | 4.99% | 10,327 |
| Jul 1, 2026 | 341.03 | 341.03 | 339.82 | 339.82 | 339.82 | -1.44% | 3,538 |
| Jun 30, 2026 | 346.21 | 349.94 | 344.77 | 344.77 | 344.77 | -4.23% | 8,110 |
| Jun 29, 2026 | 356.85 | 361.51 | 356.85 | 359.98 | 359.98 | -3.50% | 10,055 |
| Jun 26, 2026 | 378.99 | 378.99 | 372.71 | 373.02 | 373.02 | -7.22% | 15,090 |