Global Dominion Access, S.A. (LON:0RFW)
London · Delayed Price · Currency is GBP · Price in EUR 2.790
+0.035 (1.27%)
At close: Aug 11, 2026
LON:0RFW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.78 | 2.79 | 2.78 | 2.78 | 2.78 | 0.82% | 28,026 |
| Aug 10, 2026 | 2.83 | 2.83 | 2.76 | 2.76 | 2.76 | -1.17% | 1,423 |
| Aug 7, 2026 | 2.80 | 2.81 | 2.78 | 2.79 | 2.79 | -0.45% | 3,103 |
| Aug 6, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -0.88% | 9,924 |
| Aug 5, 2026 | 2.83 | 2.84 | 2.83 | 2.83 | 2.83 | -0.35% | 6,687 |
| Aug 4, 2026 | 2.85 | 2.87 | 2.84 | 2.84 | 2.84 | -0.53% | 305 |
| Aug 3, 2026 | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | 0.35% | 676 |
| Jul 31, 2026 | 2.80 | 2.85 | 2.83 | 2.84 | 2.84 | -0.53% | 1,163 |
| Jul 30, 2026 | 2.85 | 2.86 | 2.81 | 2.86 | 2.86 | 2.33% | 2,671 |
| Jul 29, 2026 | 2.79 | 2.82 | 2.79 | 2.79 | 2.79 | - | 60,360 |
| Jul 28, 2026 | 2.85 | 2.79 | 2.78 | 2.79 | 2.79 | -0.71% | 224 |
| Jul 27, 2026 | 2.80 | 2.85 | 2.81 | 2.81 | 2.81 | 1.26% | 632 |
| Jul 24, 2026 | 2.80 | 2.82 | 2.75 | 2.78 | 2.78 | -0.89% | 10,456 |
| Jul 23, 2026 | 2.93 | 2.91 | 2.79 | 2.80 | 2.80 | -3.28% | 7,059 |
| Jul 22, 2026 | 2.93 | 2.92 | 2.90 | 2.90 | 2.90 | 0.70% | 3,001 |
| Jul 21, 2026 | 2.91 | 2.89 | 2.87 | 2.88 | 2.88 | 0.26% | 6,790 |
| Jul 20, 2026 | 2.92 | 2.94 | 2.86 | 2.87 | 2.87 | -1.29% | 9,303 |
| Jul 17, 2026 | 2.89 | 2.91 | 2.89 | 2.91 | 2.91 | 0.87% | 1,800 |
| Jul 16, 2026 | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | 0.26% | 17,485 |
| Jul 15, 2026 | 2.90 | 2.91 | 2.87 | 2.87 | 2.87 | -0.09% | 1,875 |
| Jul 14, 2026 | 2.86 | 2.88 | 2.83 | 2.88 | 2.88 | - | 1,986 |
| Jul 13, 2026 | 2.84 | 2.89 | 2.87 | 2.88 | 2.88 | -0.17% | 5,112 |
| Jul 10, 2026 | 2.92 | 2.97 | 2.85 | 2.88 | 2.88 | -0.69% | 1,873 |
| Jul 9, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | 0.17% | 2,829 |
| Jul 8, 2026 | 2.99 | 2.97 | 2.90 | 2.90 | 2.90 | -3.18% | 1,938 |
| Jul 7, 2026 | 2.99 | 3.01 | 2.99 | 2.99 | 2.99 | 0.27% | 29,748 |
| Jul 6, 2026 | 3.08 | 3.06 | 3.02 | 3.03 | 2.98 | -0.82% | 11,596 |
| Jul 3, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.01 | 1.33% | 2,536 |
| Jul 2, 2026 | 3.02 | 3.01 | 2.98 | 3.01 | 2.97 | 1.69% | 1,552 |
| Jul 1, 2026 | 2.96 | 2.98 | 2.95 | 2.96 | 2.92 | -0.84% | 3,628 |
| Jun 30, 2026 | 2.95 | 2.99 | 2.93 | 2.99 | 2.94 | 0.51% | 3,225 |
| Jun 29, 2026 | 2.99 | 3.00 | 2.97 | 2.97 | 2.93 | -0.67% | 1,487 |
| Jun 26, 2026 | 3.01 | 3.00 | 2.96 | 2.99 | 2.95 | -0.99% | 465 |
| Jun 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | -0.17% | 18 |
| Jun 24, 2026 | 3.13 | 3.06 | 3.01 | 3.03 | 2.98 | -1.94% | 6,990 |
| Jun 23, 2026 | 3.09 | 3.09 | 3.06 | 3.09 | 3.04 | 0.16% | 68 |
| Jun 22, 2026 | 3.15 | 3.13 | 3.08 | 3.08 | 3.04 | -1.28% | 4,435 |
| Jun 19, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.08 | 0.65% | 1,594 |
| Jun 18, 2026 | 3.19 | 3.12 | 3.09 | 3.10 | 3.06 | -0.96% | 1,051 |
| Jun 17, 2026 | 3.18 | 3.15 | 3.13 | 3.13 | 3.09 | -0.63% | 5,692 |
| Jun 16, 2026 | 3.15 | 3.16 | 3.14 | 3.15 | 3.11 | 1.20% | 7,457 |
| Jun 15, 2026 | 3.14 | 3.13 | 3.11 | 3.11 | 3.07 | 1.72% | 330 |
| Jun 12, 2026 | 3.04 | 3.07 | 3.06 | 3.06 | 3.02 | 0.82% | 34 |
| Jun 11, 2026 | 3.01 | 3.04 | 3.04 | 3.04 | 2.99 | -0.41% | - |
| Jun 10, 2026 | 3.15 | 3.08 | 3.05 | 3.05 | 3.00 | -0.41% | 10,102 |
| Jun 9, 2026 | 3.08 | 3.11 | 3.06 | 3.06 | 3.02 | -1.29% | 2,668 |
| Jun 8, 2026 | 3.17 | 3.23 | 3.09 | 3.10 | 3.06 | -2.21% | 10,770 |
| Jun 5, 2026 | 3.23 | 3.17 | 3.17 | 3.17 | 3.12 | -0.16% | 5,067 |
| Jun 4, 2026 | 3.15 | 3.18 | 3.18 | 3.18 | 3.13 | - | 10 |
| Jun 3, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.13 | - | 1,268 |