LON:0RFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	509.75	512.00	485.60	490.70	490.70	-3.86%	31,252
Mar 26, 2026	514.75	518.00	504.10	510.41	510.40	-1.35%	26,729
Mar 25, 2026	526.50	530.00	512.70	517.39	517.39	1.87%	9,368
Mar 24, 2026	515.45	519.00	502.40	507.91	507.91	-2.05%	60,484
Mar 23, 2026	493.20	532.05	489.15	518.52	518.52	2.20%	98,613
Mar 20, 2026	515.05	520.00	499.00	507.34	507.34	0.68%	47,022
Mar 19, 2026	516.45	523.00	501.30	503.90	503.90	-4.45%	11,566
Mar 18, 2026	521.75	535.00	519.20	527.34	527.34	2.44%	15,388
Mar 17, 2026	501.75	514.80	500.00	514.80	514.80	1.97%	84,287
Mar 16, 2026	505.60	509.60	496.50	504.88	504.88	0.29%	61,611
Mar 13, 2026	512.25	517.40	503.20	503.40	503.40	-2.29%	3,740
Mar 12, 2026	517.60	524.20	508.40	515.20	515.20	-0.18%	50,295
Mar 11, 2026	516.40	517.80	506.20	516.12	516.12	-0.63%	10,858
Mar 10, 2026	513.35	523.60	510.80	519.40	519.40	7.54%	46,165
Mar 9, 2026	481.00	506.60	471.00	483.00	483.00	-4.30%	24,232
Mar 6, 2026	526.50	527.60	498.30	504.68	504.68	-3.71%	44,809
Mar 5, 2026	538.90	540.00	518.20	524.10	524.10	-2.47%	12,437
Mar 4, 2026	529.00	544.40	526.00	537.40	537.40	2.09%	16,886
Mar 3, 2026	525.55	532.60	508.45	526.40	526.40	-2.03%	25,617
Mar 2, 2026	534.90	548.00	524.00	537.31	537.31	-1.27%	23,641
Feb 27, 2026	536.00	546.83	533.00	544.20	544.20	0.82%	25,703
Feb 26, 2026	550.10	558.60	535.00	539.80	539.80	-0.19%	32,051
Feb 25, 2026	533.60	551.10	532.20	540.83	540.83	1.19%	22,925
Feb 24, 2026	525.00	538.90	523.78	534.46	534.46	2.33%	14,156
Feb 23, 2026	529.00	530.60	520.40	522.31	522.30	-2.10%	9,904
Feb 20, 2026	526.50	533.51	519.80	533.51	533.51	1.83%	20,364
Feb 19, 2026	525.20	528.40	520.40	523.91	523.91	-0.02%	21,796
Feb 18, 2026	519.30	528.60	509.20	524.00	524.00	0.58%	16,226
Feb 17, 2026	513.40	522.00	507.40	521.00	521.00	1.24%	7,333
Feb 16, 2026	508.45	514.60	505.20	514.60	514.60	0.79%	8,136
Feb 13, 2026	506.55	512.30	501.60	510.57	510.57	0.62%	36,192
Feb 12, 2026	511.05	513.40	492.20	507.40	507.40	-0.10%	24,215
Feb 11, 2026	497.15	510.60	480.10	507.92	507.92	1.99%	25,876
Feb 10, 2026	498.75	502.79	496.50	497.99	497.99	-0.06%	6,908
Feb 9, 2026	496.45	498.30	490.80	498.30	498.30	2.68%	4,494
Feb 6, 2026	479.05	491.80	473.70	485.29	485.29	-0.02%	20,113
Feb 5, 2026	486.50	490.10	479.00	485.40	485.40	0.10%	11,884
Feb 4, 2026	496.45	507.00	484.70	484.90	484.90	-2.16%	48,561
Feb 3, 2026	499.85	505.10	488.90	495.60	495.60	-0.46%	11,799
Feb 2, 2026	489.80	499.10	484.00	497.90	497.90	-0.66%	19,320
Jan 30, 2026	499.10	504.40	497.40	501.20	501.20	0.35%	22,543
Jan 29, 2026	512.05	514.20	498.60	499.47	499.47	-2.47%	12,521
Jan 28, 2026	533.60	553.16	507.40	512.10	512.10	-2.05%	22,164
Jan 27, 2026	516.45	522.80	514.00	522.80	522.80	2.35%	42,776
Jan 26, 2026	508.00	513.00	503.70	510.80	510.80	-0.08%	39,889
Jan 23, 2026	509.40	512.60	500.20	511.20	511.20	0.04%	23,253
Jan 22, 2026	514.15	521.60	506.89	511.00	511.00	-0.12%	13,705
Jan 21, 2026	505.40	513.40	502.60	511.60	511.60	2.08%	30,586
Jan 20, 2026	496.00	505.00	490.70	501.18	501.18	1.78%	66,631
Jan 19, 2026	494.30	499.15	486.00	492.41	492.41	-1.41%	26,599