Global Dominion Access, S.A. (LON:0RFW)
London · Delayed Price · Currency is GBP · Price in EUR 3.440
+0.030 (0.88%)
At close: Feb 12, 2026
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.40 | 3.40 | 3.33 | 3.36 | 3.36 | -2.04% | 6,007 |
| Jan 15, 2026 | 3.43 | 3.43 | 3.41 | 3.43 | 3.43 | 0.29% | 7,540 |
| Jan 14, 2026 | 3.43 | 3.43 | 3.39 | 3.42 | 3.42 | 0.15% | 24,312 |
| Jan 13, 2026 | 3.38 | 3.41 | 3.40 | 3.41 | 3.41 | 0.89% | 24 |
| Jan 12, 2026 | 3.42 | 3.41 | 3.38 | 3.38 | 3.38 | -0.59% | 87 |
| Jan 9, 2026 | 3.36 | 3.40 | 3.38 | 3.40 | 3.40 | 0.15% | 2,074 |
| Jan 8, 2026 | 3.45 | 3.43 | 3.38 | 3.40 | 3.40 | 0.44% | 156 |
| Jan 7, 2026 | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | 0.60% | 7,787 |
| Jan 6, 2026 | 3.41 | 3.36 | 3.34 | 3.36 | 3.36 | - | 13,511 |
| Jan 5, 2026 | 3.26 | 3.36 | 3.29 | 3.36 | 3.36 | 2.03% | 11,519 |
| Jan 2, 2026 | 3.35 | 3.34 | 3.29 | 3.29 | 3.29 | -0.51% | 1,460 |
| Dec 31, 2025 | 3.24 | 3.31 | 3.28 | 3.31 | 3.31 | 0.36% | 2,002 |
| Dec 30, 2025 | 3.26 | 3.30 | 3.30 | 3.30 | 3.30 | 0.40% | 100 |
| Dec 29, 2025 | 3.25 | 3.30 | 3.25 | 3.29 | 3.29 | 0.77% | 1,171 |
| Dec 24, 2025 | 3.23 | 3.28 | 3.26 | 3.26 | 3.26 | - | 17 |
| Dec 23, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | 0.46% | 293 |
| Dec 22, 2025 | 3.30 | 3.27 | 3.23 | 3.25 | 3.25 | -0.15% | 5,142 |
| Dec 19, 2025 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -0.25% | 1,416 |
| Dec 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.65% | - |
| Dec 17, 2025 | 3.27 | 3.29 | 3.21 | 3.21 | 3.21 | -1.99% | 64,616 |
| Dec 16, 2025 | 3.24 | 3.28 | 3.27 | 3.27 | 3.27 | -0.91% | 3,110 |
| Dec 15, 2025 | 3.23 | 3.31 | 3.29 | 3.30 | 3.30 | -0.45% | 47,955 |
| Dec 12, 2025 | 3.23 | 3.33 | 3.24 | 3.32 | 3.32 | 0.76% | 84 |
| Dec 11, 2025 | 3.22 | 3.30 | 3.25 | 3.29 | 3.29 | 0.77% | 2,223 |
| Dec 10, 2025 | 3.29 | 3.32 | 3.27 | 3.27 | 3.27 | -1.06% | 1,891 |
| Dec 9, 2025 | 3.21 | 3.30 | 3.28 | 3.30 | 3.30 | 1.54% | 40 |
| Dec 8, 2025 | 3.25 | 3.29 | 3.25 | 3.25 | 3.25 | -1.37% | 5 |
| Dec 5, 2025 | 3.20 | 3.30 | 3.25 | 3.30 | 3.30 | 1.85% | 11,344 |
| Dec 4, 2025 | 3.22 | 3.25 | 3.22 | 3.24 | 3.24 | 0.62% | 26,013 |
| Dec 3, 2025 | 3.32 | 3.32 | 3.17 | 3.22 | 3.22 | -2.87% | 7,793 |
| Dec 2, 2025 | 3.27 | 3.35 | 3.31 | 3.31 | 3.31 | -0.90% | 17,473 |
| Dec 1, 2025 | 3.32 | 3.35 | 3.30 | 3.34 | 3.34 | 1.37% | 19,504 |