Global Dominion Access, S.A. (LON:0RFW)
London · Delayed Price · Currency is GBP · Price in EUR 3.035
+0.045 (1.51%)
At close: Mar 27, 2026
LON:0RFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | 1.51% | 1,769 |
| Mar 26, 2026 | 2.91 | 3.00 | 2.95 | 2.99 | 2.99 | -0.99% | 48,604 |
| Mar 25, 2026 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 2.55% | 28 |
| Mar 24, 2026 | 2.89 | 2.95 | 2.95 | 2.95 | 2.95 | -1.11% | 350 |
| Mar 23, 2026 | 2.90 | 2.98 | 2.85 | 2.98 | 2.98 | 1.12% | 4,665 |
| Mar 20, 2026 | 2.94 | 2.96 | 2.95 | 2.95 | 2.95 | -1.51% | 2,546 |
| Mar 19, 2026 | 2.98 | 2.99 | 2.94 | 2.99 | 2.99 | - | 17,564 |
| Mar 18, 2026 | 3.08 | 3.05 | 2.99 | 2.99 | 2.99 | -0.33% | 24 |
| Mar 17, 2026 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | -0.17% | 688 |
| Mar 16, 2026 | 3.10 | 3.07 | 3.01 | 3.01 | 3.01 | -2.75% | 1,879 |
| Mar 13, 2026 | 3.04 | 3.09 | 3.00 | 3.09 | 3.09 | 1.31% | 14,474 |
| Mar 12, 2026 | 3.10 | 3.07 | 3.04 | 3.05 | 3.05 | -1.71% | 13,489 |
| Mar 11, 2026 | 3.12 | 3.10 | 3.08 | 3.10 | 3.10 | 0.91% | 398 |
| Mar 10, 2026 | 3.03 | 3.10 | 3.05 | 3.08 | 3.08 | 1.99% | 1,241 |
| Mar 9, 2026 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | -2.74% | 55,579 |
| Mar 6, 2026 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | -0.16% | 34,189 |
| Mar 5, 2026 | 3.09 | 3.14 | 3.11 | 3.11 | 3.11 | 0.98% | 3,636 |
| Mar 4, 2026 | 2.97 | 3.10 | 3.00 | 3.08 | 3.08 | 2.50% | 5,253 |
| Mar 3, 2026 | 3.04 | 3.07 | 2.98 | 3.00 | 3.00 | -2.44% | 44,569 |
| Mar 2, 2026 | 3.05 | 3.12 | 3.06 | 3.08 | 3.08 | -3.61% | 145 |
| Feb 27, 2026 | 3.25 | 3.24 | 3.10 | 3.19 | 3.19 | 0.38% | 3,959 |
| Feb 26, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 1.21% | 1,692 |
| Feb 25, 2026 | 3.22 | 3.18 | 3.13 | 3.14 | 3.14 | -1.41% | 8,230 |
| Feb 24, 2026 | 3.17 | 3.21 | 3.18 | 3.19 | 3.19 | -0.47% | 11,218 |
| Feb 23, 2026 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | -0.25% | 56,675 |
| Feb 20, 2026 | 3.43 | 3.34 | 3.17 | 3.21 | 3.21 | -4.95% | 44,612 |
| Feb 19, 2026 | 3.44 | 3.39 | 3.35 | 3.38 | 3.37 | -1.26% | 13,774 |
| Feb 18, 2026 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | 0.68% | 8,939 |
| Feb 17, 2026 | 3.38 | 3.43 | 3.38 | 3.40 | 3.40 | -0.47% | 11,672 |
| Feb 16, 2026 | 3.40 | 3.42 | 3.41 | 3.41 | 3.41 | -0.12% | 926 |
| Feb 13, 2026 | 3.39 | 3.42 | 3.38 | 3.42 | 3.42 | -0.73% | 3,274 |
| Feb 12, 2026 | 3.39 | 3.44 | 3.42 | 3.44 | 3.44 | 0.88% | 1,471 |
| Feb 11, 2026 | 3.48 | 3.49 | 3.41 | 3.41 | 3.41 | -0.44% | 1,903 |
| Feb 10, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -0.15% | 272 |
| Feb 9, 2026 | 3.40 | 3.47 | 3.41 | 3.43 | 3.43 | 2.85% | 2,507 |
| Feb 6, 2026 | 3.37 | 3.38 | 3.30 | 3.34 | 3.34 | -1.48% | 332 |
| Feb 5, 2026 | 3.47 | 3.40 | 3.37 | 3.39 | 3.39 | -1.97% | 20,183 |
| Feb 4, 2026 | 3.40 | 3.45 | 3.37 | 3.45 | 3.45 | 0.44% | 14,389 |
| Feb 3, 2026 | 3.55 | 3.52 | 3.44 | 3.44 | 3.44 | -3.02% | 3,053 |
| Feb 2, 2026 | 3.53 | 3.55 | 3.47 | 3.55 | 3.55 | 1.00% | 3,163 |
| Jan 30, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.51 | 0.14% | 383 |
| Jan 29, 2026 | 3.48 | 3.52 | 3.44 | 3.51 | 3.51 | 2.10% | 1,689 |
| Jan 28, 2026 | 3.35 | 3.43 | 3.36 | 3.43 | 3.43 | 3.25% | 66 |
| Jan 27, 2026 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -0.89% | 122 |
| Jan 26, 2026 | 3.25 | 3.37 | 3.29 | 3.36 | 3.36 | 2.13% | 1,409 |
| Jan 23, 2026 | 3.31 | 3.29 | 3.25 | 3.29 | 3.29 | - | 62 |
| Jan 22, 2026 | 3.18 | 3.29 | 3.24 | 3.29 | 3.29 | 2.82% | 2,341 |
| Jan 21, 2026 | 3.22 | 3.25 | 3.19 | 3.20 | 3.20 | -1.24% | 8,146 |
| Jan 20, 2026 | 3.34 | 3.26 | 3.23 | 3.24 | 3.24 | -1.37% | 4,636 |
| Jan 19, 2026 | 3.26 | 3.29 | 3.28 | 3.28 | 3.28 | -2.24% | 86 |