Pareto Bank ASA (LON:0RI3)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 50.20
+0.20 (0.40%)
Nov 10, 2026, 3:19 PM GMT
LON:0RI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 49.70 | 50.25 | 49.70 | 50.20 | 50.20 | 0.40% | 1,391 |
| Nov 9, 2026 | 49.70 | 50.00 | 49.70 | 50.00 | 50.00 | 0.91% | 13,306 |
| Nov 6, 2026 | 49.70 | 49.70 | 49.55 | 49.55 | 49.55 | -1.49% | 5 |
| Nov 5, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.37% | 1,276 |
| Nov 4, 2026 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | 3.40% | 1,267 |
| Nov 3, 2026 | 49.15 | 49.33 | 49.10 | 49.33 | 49.33 | 2.23% | 17,858 |
| Nov 2, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -6.85% | 212 |
| Oct 28, 2026 | 51.20 | 51.80 | 51.20 | 51.80 | 51.80 | 2.88% | 637 |
| Oct 26, 2026 | 50.40 | 50.40 | 50.35 | 50.35 | 50.35 | 1.10% | 11,830 |
| Oct 23, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | 1 |
| Oct 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.15% | 1,000 |
| Oct 14, 2026 | 51.60 | 51.60 | 51.10 | 51.10 | 51.10 | 1.19% | 4,238 |
| Oct 12, 2026 | 50.60 | 51.20 | 50.50 | 50.50 | 50.50 | 0.20% | 1,121 |
| Oct 9, 2026 | 50.80 | 50.80 | 50.40 | 50.40 | 50.40 | -0.59% | 22 |
| Oct 8, 2026 | 50.80 | 50.90 | 50.70 | 50.70 | 50.70 | -0.78% | 3,013 |
| Oct 7, 2026 | 51.70 | 51.70 | 51.05 | 51.10 | 51.10 | -2.48% | 26 |
| Oct 6, 2026 | 53.10 | 53.10 | 52.40 | 52.40 | 52.40 | 0.19% | 97 |
| Oct 2, 2026 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | -1.32% | 231 |
| Oct 1, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -2.39% | 3,199 |
| Sep 30, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -1.27% | 25 |
| Sep 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.43% | 22 |
| Sep 21, 2026 | 56.75 | 56.75 | 55.80 | 55.80 | 55.80 | -1.67% | 7,326 |
| Sep 18, 2026 | 55.10 | 56.75 | 55.10 | 56.75 | 56.75 | 2.99% | 4,991 |
| Sep 17, 2026 | 55.10 | 55.20 | 55.00 | 55.10 | 55.10 | -0.18% | 36,461 |
| Sep 16, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.73% | 8 |
| Sep 15, 2026 | 54.65 | 54.80 | 54.65 | 54.80 | 54.80 | -0.72% | 291 |
| Sep 14, 2026 | 55.30 | 55.30 | 55.20 | 55.20 | 55.20 | -1.43% | 1,967 |
| Sep 11, 2026 | 56.40 | 56.40 | 56.00 | 56.00 | 56.00 | -1.06% | 939 |
| Sep 10, 2026 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 1.43% | 96 |
| Sep 9, 2026 | 55.50 | 56.00 | 55.10 | 55.80 | 55.80 | -0.27% | 311 |
| Sep 8, 2026 | 56.10 | 56.10 | 55.95 | 55.95 | 55.95 | -0.27% | 10 |
| Sep 7, 2026 | 57.60 | 57.60 | 56.10 | 56.10 | 56.10 | -2.60% | 170 |
| Sep 4, 2026 | 58.10 | 58.10 | 57.60 | 57.60 | 57.60 | 0.17% | 54 |
| Sep 3, 2026 | 57.40 | 57.50 | 57.40 | 57.50 | 57.50 | 0.35% | 19 |
| Sep 2, 2026 | 57.80 | 57.80 | 57.30 | 57.30 | 57.30 | -1.21% | 2,599 |
| Sep 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.86% | 9,634 |
| Aug 31, 2026 | 60.00 | 60.00 | 59.10 | 59.10 | 59.10 | -2.15% | 626 |
| Aug 28, 2026 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | -0.33% | 3,075 |
| Aug 27, 2026 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | -1.46% | 487 |
| Aug 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | 349 |
| Aug 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.50% | 11 |
| Aug 21, 2026 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | 0.84% | 160 |
| Aug 20, 2026 | 60.05 | 60.05 | 59.70 | 59.70 | 59.70 | -1.00% | 522 |
| Aug 19, 2026 | 60.45 | 60.45 | 60.30 | 60.30 | 60.30 | 0.17% | 1,038 |
| Aug 18, 2026 | 60.40 | 60.40 | 60.10 | 60.20 | 60.20 | -1.15% | 1,624 |
| Aug 17, 2026 | 61.55 | 61.55 | 60.90 | 60.90 | 60.90 | -0.81% | 758 |
| Aug 14, 2026 | 61.80 | 61.90 | 61.40 | 61.40 | 61.40 | -1.13% | 66 |
| Aug 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.14% | 110 |
| Aug 12, 2026 | 61.70 | 61.70 | 61.40 | 61.40 | 61.40 | -1.92% | 2,463 |
| Aug 10, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | 2 |