LON:0RFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	600.00	625.20	600.20	624.80	624.80	5.16%	2,082
Jun 1, 2026	606.90	620.40	583.60	594.13	594.13	-2.72%	3,960
May 29, 2026	597.00	612.80	595.00	610.76	610.76	1.76%	46,739
May 28, 2026	601.00	605.00	591.75	600.20	600.20	-1.81%	45,640
May 27, 2026	618.10	621.80	595.60	611.26	611.26	-0.91%	49,870
May 26, 2026	621.80	623.20	612.00	616.89	616.89	0.16%	12,806
May 22, 2026	606.10	618.00	604.40	615.89	615.88	2.49%	12,338
May 21, 2026	601.00	613.40	596.20	600.94	600.94	-0.28%	16,758
May 20, 2026	588.80	609.00	588.00	602.64	602.64	2.89%	25,419
May 19, 2026	583.10	591.60	578.60	585.71	585.71	-0.21%	8,544
May 18, 2026	595.10	607.39	586.50	586.92	586.92	-1.85%	12,421
May 15, 2026	593.60	598.70	586.00	597.99	597.99	0.89%	10,050
May 13, 2026	588.00	596.20	581.40	592.74	592.74	1.37%	32,144
May 12, 2026	594.50	595.60	578.40	584.73	584.73	-2.83%	28,273
May 11, 2026	606.70	610.20	596.20	601.77	601.77	-1.59%	58,482
May 8, 2026	606.70	614.70	604.00	611.48	611.48	0.97%	35,579
May 7, 2026	623.30	628.50	602.60	605.62	605.62	-1.09%	68,140
May 6, 2026	602.90	620.40	600.60	612.29	612.29	2.30%	56,623
May 5, 2026	580.40	598.52	574.40	598.52	598.52	1.69%	12,895
May 4, 2026	588.60	596.00	579.80	588.59	588.59	0.94%	118,320
Apr 30, 2026	568.00	588.40	567.00	583.10	583.10	1.91%	8,746
Apr 29, 2026	577.40	586.40	571.80	579.20	572.15	4.11%	29,894
Apr 28, 2026	564.80	569.80	553.00	556.32	549.55	-2.04%	34,340
Apr 27, 2026	588.20	601.20	567.74	567.89	560.98	-2.93%	25,265
Apr 24, 2026	584.40	587.00	574.90	585.00	577.88	-0.65%	47,432
Apr 23, 2026	579.50	589.60	579.20	588.80	581.64	0.22%	66,857
Apr 22, 2026	585.40	594.00	582.00	587.52	580.37	0.96%	78,841
Apr 21, 2026	583.50	591.80	577.30	581.91	574.83	-0.18%	58,567
Apr 20, 2026	582.70	587.00	573.00	582.94	575.85	-1.52%	60,973
Apr 17, 2026	562.50	592.00	562.30	591.91	584.71	6.86%	82,427
Apr 16, 2026	561.40	562.60	544.20	553.91	547.17	-1.23%	55,900
Apr 15, 2026	554.70	570.20	554.80	560.80	553.98	1.56%	20,233
Apr 14, 2026	563.50	565.00	549.80	552.21	545.49	0.85%	6,360
Apr 13, 2026	543.10	549.10	540.00	547.56	540.90	1.73%	18,821
Apr 10, 2026	539.10	551.40	537.60	538.25	531.70	1.28%	27,501
Apr 9, 2026	525.15	534.20	522.60	531.43	524.96	2.38%	25,834
Apr 8, 2026	510.15	519.80	481.40	519.08	512.76	6.05%	46,465
Apr 7, 2026	489.15	499.30	481.38	489.45	483.49	-0.01%	41,120
Apr 2, 2026	480.65	492.20	475.50	489.48	483.52	-0.71%	17,282
Apr 1, 2026	504.20	505.00	487.20	493.00	487.00	6.05%	119,308
Mar 31, 2026	464.50	486.80	460.90	464.85	459.19	-1.27%	15,230
Mar 30, 2026	488.85	501.20	469.50	470.85	465.12	-4.05%	18,325
Mar 27, 2026	509.75	512.00	485.60	490.70	484.73	-3.86%	33,289
Mar 26, 2026	514.75	518.00	504.10	510.41	504.19	-1.35%	26,729
Mar 25, 2026	526.50	530.00	512.70	517.39	511.09	1.87%	9,368
Mar 24, 2026	515.45	519.00	502.40	507.91	501.73	-2.05%	60,484
Mar 23, 2026	493.20	532.05	489.15	518.52	512.21	2.20%	98,613
Mar 20, 2026	515.05	520.00	499.00	507.34	501.16	0.68%	47,022
Mar 19, 2026	516.45	523.00	501.30	503.90	497.77	-4.45%	11,566
Mar 18, 2026	521.75	535.00	519.20	527.34	520.93	2.44%	15,388