Frontline plc (LON:0REH)
London · Delayed Price · Currency is GBP · Price in NOK 454.70
0.00 (0.00%)
At close: Sep 23, 2026
LON:0REH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | -5.03% | 308,028 |
| Sep 18, 2026 | 485.35 | 485.40 | 478.80 | 478.80 | 478.80 | 6.45% | 1,695 |
| Sep 17, 2026 | 475.00 | 482.65 | 475.00 | 481.90 | 449.78 | -1.36% | 952 |
| Sep 16, 2026 | 505.80 | 505.80 | 488.56 | 488.56 | 456.00 | -0.87% | 668 |
| Sep 15, 2026 | 476.24 | 492.84 | 476.24 | 492.84 | 459.99 | 5.27% | 519 |
| Sep 14, 2026 | 465.75 | 468.25 | 465.75 | 468.15 | 436.95 | 2.38% | 1,426 |
| Sep 11, 2026 | 446.00 | 457.26 | 446.00 | 457.26 | 426.78 | 4.23% | 69,133 |
| Sep 10, 2026 | 435.60 | 438.71 | 435.60 | 438.71 | 409.47 | 2.41% | 270 |
| Sep 9, 2026 | 430.40 | 430.40 | 428.37 | 428.37 | 399.82 | -1.68% | 498 |
| Sep 8, 2026 | 432.50 | 435.70 | 432.50 | 435.70 | 406.66 | 2.77% | 3,361 |
| Sep 7, 2026 | 425.41 | 438.00 | 423.72 | 423.94 | 395.68 | -0.68% | 211,219 |
| Sep 4, 2026 | 428.34 | 428.43 | 426.85 | 426.85 | 398.41 | 0.66% | 3,338 |
| Sep 3, 2026 | 423.61 | 424.04 | 421.25 | 424.04 | 395.78 | 2.27% | 1,468 |
| Sep 2, 2026 | 415.50 | 415.50 | 414.28 | 414.65 | 387.02 | 0.24% | 1,354 |
| Sep 1, 2026 | 407.83 | 413.64 | 407.83 | 413.64 | 386.08 | -0.28% | 4,497 |
| Aug 31, 2026 | 411.50 | 414.83 | 410.34 | 414.83 | 387.18 | -0.18% | 45,732 |
| Aug 28, 2026 | 415.71 | 416.25 | 415.57 | 415.57 | 387.87 | 2.59% | 10,429 |
| Aug 27, 2026 | 403.90 | 405.09 | 401.81 | 405.09 | 378.09 | 2.99% | 4,783 |
| Aug 26, 2026 | 393.30 | 393.33 | 393.30 | 393.33 | 367.11 | -2.91% | 497 |
| Aug 25, 2026 | 407.39 | 407.39 | 405.12 | 405.12 | 378.12 | -0.16% | 672 |
| Aug 24, 2026 | 406.03 | 406.03 | 404.25 | 405.78 | 378.73 | -1.87% | 4,706 |
| Aug 21, 2026 | 402.64 | 413.49 | 400.60 | 413.49 | 385.93 | 0.39% | 3,227 |
| Aug 20, 2026 | 411.60 | 415.19 | 410.89 | 411.89 | 384.44 | -0.92% | 413,652 |
| Aug 19, 2026 | 415.99 | 415.99 | 414.80 | 415.69 | 387.99 | 4.68% | 6,919 |
| Aug 18, 2026 | 399.52 | 399.52 | 397.11 | 397.11 | 370.64 | 0.86% | 4,412 |
| Aug 17, 2026 | 394.35 | 394.35 | 393.72 | 393.72 | 367.48 | 2.19% | 505 |
| Aug 14, 2026 | 385.83 | 385.83 | 385.28 | 385.28 | 359.61 | -0.28% | 594 |
| Aug 13, 2026 | 389.60 | 389.60 | 380.55 | 386.38 | 360.62 | 5.97% | 6,927 |
| Aug 12, 2026 | 362.65 | 364.60 | 362.65 | 364.60 | 340.30 | 1.61% | 3,125 |
| Aug 11, 2026 | 363.49 | 363.49 | 358.80 | 358.80 | 334.89 | -4.30% | 5,570 |
| Aug 10, 2026 | 375.96 | 375.96 | 374.11 | 374.92 | 349.93 | 1.49% | 877 |
| Aug 7, 2026 | 377.30 | 377.30 | 369.41 | 369.41 | 344.79 | -0.20% | 2,308 |
| Aug 6, 2026 | 366.50 | 370.15 | 366.50 | 370.15 | 345.48 | 1.82% | 1,977 |
| Aug 5, 2026 | 370.59 | 370.59 | 363.54 | 363.54 | 339.31 | -4.12% | 3,033 |
| Aug 4, 2026 | 377.64 | 385.46 | 377.64 | 379.17 | 353.90 | 2.74% | 4,201 |
| Aug 3, 2026 | 372.60 | 377.67 | 369.05 | 369.05 | 344.45 | -1.74% | 2,561 |
| Jul 31, 2026 | 376.41 | 376.41 | 375.56 | 375.56 | 350.53 | 1.45% | 5,785 |
| Jul 30, 2026 | 373.40 | 373.40 | 370.20 | 370.20 | 345.53 | -0.58% | 1,911 |
| Jul 29, 2026 | 377.07 | 377.07 | 372.35 | 372.35 | 347.53 | 0.47% | 2,697 |
| Jul 28, 2026 | 377.65 | 377.65 | 370.60 | 370.60 | 345.90 | -1.10% | 3,151 |
| Jul 27, 2026 | 372.46 | 374.70 | 372.46 | 374.70 | 349.73 | -0.68% | 2,592 |
| Jul 24, 2026 | 375.55 | 378.47 | 375.55 | 377.25 | 352.11 | 2.43% | 1,508 |
| Jul 23, 2026 | 368.51 | 368.93 | 368.32 | 368.32 | 343.77 | -0.94% | 922 |
| Jul 22, 2026 | 370.65 | 371.80 | 370.65 | 371.80 | 347.02 | 1.23% | 1,200 |
| Jul 21, 2026 | 358.82 | 367.30 | 358.82 | 367.30 | 342.82 | 2.51% | 1,487 |
| Jul 20, 2026 | 352.70 | 363.43 | 350.95 | 358.30 | 334.42 | 0.39% | 3,124 |
| Jul 17, 2026 | 351.26 | 356.90 | 349.58 | 356.90 | 333.11 | -1.36% | 4,782 |
| Jul 16, 2026 | 360.70 | 362.70 | 360.70 | 361.81 | 337.70 | -1.65% | 1,778 |
| Jul 15, 2026 | 371.00 | 371.90 | 367.88 | 367.88 | 343.36 | -2.88% | 1,665 |
| Jul 14, 2026 | 368.10 | 378.80 | 365.90 | 378.80 | 353.55 | -0.08% | 3,211 |