Global Dominion Access, S.A. (LON:0RFW)
London · Delayed Price · Currency is GBP · Price in EUR 3.175
-0.010 (-0.31%)
At close: Jun 2, 2026
LON:0RFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.25 | 3.24 | 3.16 | 3.19 | 3.19 | -1.92% | 118,947 |
| May 29, 2026 | 3.22 | 3.25 | 3.20 | 3.25 | 3.25 | 1.80% | 1,695 |
| May 28, 2026 | 3.21 | 3.19 | 3.18 | 3.19 | 3.19 | 0.47% | 2 |
| May 27, 2026 | 3.21 | 3.19 | 3.16 | 3.18 | 3.18 | 0.47% | 9,714 |
| May 26, 2026 | 3.21 | 3.17 | 3.16 | 3.16 | 3.16 | -1.02% | 1,595 |
| May 25, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.49% | 1,994 |
| May 22, 2026 | 3.15 | 3.14 | 3.13 | 3.12 | 3.12 | -0.48% | 3,166 |
| May 21, 2026 | 3.12 | 3.14 | 3.13 | 3.13 | 3.13 | 1.13% | 3,113 |
| May 20, 2026 | 3.15 | 3.10 | 3.09 | 3.10 | 3.10 | -1.12% | 849 |
| May 19, 2026 | 3.14 | 3.18 | 3.13 | 3.13 | 3.13 | -1.03% | 12,167 |
| May 18, 2026 | 3.22 | 3.18 | 3.10 | 3.16 | 3.16 | 1.36% | 5,720 |
| May 15, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | -1.42% | 1,216 |
| May 14, 2026 | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | -0.94% | 4 |
| May 13, 2026 | 3.15 | 3.20 | 3.20 | 3.20 | 3.20 | 0.47% | 1,000 |
| May 12, 2026 | 3.26 | 3.22 | 3.18 | 3.18 | 3.18 | -1.70% | 2,410 |
| May 11, 2026 | 3.39 | 3.35 | 3.23 | 3.24 | 3.24 | -3.00% | 13,606 |
| May 8, 2026 | 3.42 | 3.42 | 3.32 | 3.34 | 3.34 | -2.20% | 13,924 |
| May 7, 2026 | 3.29 | 3.43 | 3.26 | 3.41 | 3.41 | 1.34% | 7,032 |
| May 6, 2026 | 3.27 | 3.37 | 3.31 | 3.37 | 3.37 | 2.59% | 3,004 |
| May 5, 2026 | 3.38 | 3.33 | 3.28 | 3.28 | 3.28 | -0.91% | 22 |
| May 4, 2026 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | 0.68% | 5,107 |
| May 1, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.53% | - |
| Apr 30, 2026 | 3.34 | 3.32 | 3.28 | 3.31 | 3.31 | 0.15% | 2,499 |
| Apr 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.45% | - |
| Apr 28, 2026 | 3.37 | 3.37 | 3.32 | 3.32 | 3.32 | -0.08% | 2,923 |
| Apr 27, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.38% | 734 |
| Apr 24, 2026 | 3.28 | 3.36 | 3.33 | 3.33 | 3.33 | -0.45% | 1,228 |
| Apr 23, 2026 | 3.35 | 3.39 | 3.35 | 3.35 | 3.35 | -0.89% | 672 |
| Apr 22, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -1.32% | 279 |
| Apr 21, 2026 | 3.40 | 3.46 | 3.42 | 3.42 | 3.42 | 0.15% | 2,290 |
| Apr 20, 2026 | 3.41 | 3.42 | 3.39 | 3.42 | 3.42 | -0.15% | 9,540 |
| Apr 17, 2026 | 3.39 | 3.44 | 3.35 | 3.42 | 3.42 | 1.48% | 3,547 |
| Apr 16, 2026 | 3.37 | 3.39 | 3.37 | 3.37 | 3.37 | 0.45% | 7,690 |
| Apr 15, 2026 | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | 0.15% | 1,403 |
| Apr 14, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 1.52% | 377 |
| Apr 13, 2026 | 3.36 | 3.32 | 3.30 | 3.30 | 3.30 | -1.49% | 3,199 |
| Apr 10, 2026 | 3.26 | 3.36 | 3.26 | 3.35 | 3.35 | 3.24% | 987 |
| Apr 9, 2026 | 3.30 | 3.28 | 3.25 | 3.25 | 3.25 | -0.61% | 4,944 |
| Apr 8, 2026 | 3.29 | 3.27 | 3.27 | 3.27 | 3.27 | 2.00% | 2,167 |
| Apr 7, 2026 | 3.28 | 3.23 | 3.14 | 3.20 | 3.20 | 2.59% | 7,033 |
| Apr 2, 2026 | 3.01 | 3.15 | 3.08 | 3.12 | 3.12 | -0.16% | 1,629 |
| Apr 1, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 0.97% | 15,001 |
| Mar 31, 2026 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 2.31% | 756 |
| Mar 30, 2026 | 3.06 | 3.03 | 2.99 | 3.03 | 3.03 | -0.33% | 2 |
| 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 | -1.09% | 350 |
| Mar 23, 2026 | 2.90 | 2.98 | 2.85 | 2.98 | 2.98 | 1.10% | 4,665 |
| Mar 20, 2026 | 2.94 | 2.96 | 2.95 | 2.95 | 2.95 | -1.51% | 2,546 |