Colonial SFL, Socimi S. A. (LON:0RID)
London · Delayed Price · Currency is GBP · Price in EUR 5.39
+0.02 (0.36%)
At close: Feb 11, 2026
LON:0RID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.36 | 5.36 | 5.17 | 5.24 | 5.24 | -2.79% | 129,120 |
| Feb 11, 2026 | 5.41 | 5.42 | 5.27 | 5.39 | 5.39 | 0.35% | 46,941 |
| Feb 10, 2026 | 5.39 | 5.41 | 5.29 | 5.37 | 5.37 | 0.68% | 15,682 |
| Feb 9, 2026 | 5.39 | 5.40 | 5.31 | 5.33 | 5.33 | 0.43% | 1,525,511 |
| Feb 6, 2026 | 5.37 | 5.36 | 5.31 | 5.31 | 5.31 | -0.62% | 715,899 |
| Feb 5, 2026 | 5.40 | 5.39 | 5.28 | 5.34 | 5.34 | 0.75% | 14,948 |
| Feb 4, 2026 | 5.28 | 5.42 | 5.24 | 5.30 | 5.30 | 1.28% | 70,498 |
| Feb 3, 2026 | 5.29 | 5.28 | 5.23 | 5.23 | 5.23 | 0.04% | 1,348,809 |
| Feb 2, 2026 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | -0.15% | 65,985 |
| Jan 30, 2026 | 5.23 | 5.26 | 5.21 | 5.24 | 5.24 | 0.27% | 84,014 |
| Jan 29, 2026 | 5.25 | 5.34 | 5.20 | 5.23 | 5.23 | -0.19% | 376,080 |
| Jan 28, 2026 | 5.20 | 5.24 | 5.18 | 5.24 | 5.24 | 0.96% | 756,331 |
| Jan 27, 2026 | 5.18 | 5.20 | 5.10 | 5.19 | 5.19 | 0.39% | 28,054 |
| Jan 26, 2026 | 5.25 | 5.18 | 5.12 | 5.17 | 5.17 | 0.78% | 68,701 |
| Jan 23, 2026 | 5.17 | 5.16 | 5.13 | 5.13 | 5.13 | 1.01% | 22,676 |
| Jan 22, 2026 | 5.10 | 5.14 | 5.05 | 5.07 | 5.07 | 0.44% | 55,719 |
| Jan 21, 2026 | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | -0.65% | 21,449 |
| Jan 20, 2026 | 5.12 | 5.12 | 5.04 | 5.09 | 5.09 | -1.19% | 233,684 |
| Jan 19, 2026 | 5.23 | 5.17 | 5.11 | 5.15 | 5.15 | -1.08% | 31,322 |
| Jan 16, 2026 | 5.22 | 5.24 | 5.15 | 5.20 | 5.20 | 0.66% | 94,890 |
| Jan 15, 2026 | 5.16 | 5.19 | 5.09 | 5.17 | 5.17 | -0.52% | 205,126 |
| Jan 14, 2026 | 5.23 | 5.23 | 5.15 | 5.20 | 5.20 | -0.29% | 44,147 |
| Jan 13, 2026 | 5.30 | 5.29 | 5.21 | 5.21 | 5.21 | -1.04% | 241,539 |
| Jan 12, 2026 | 5.35 | 5.32 | 5.26 | 5.27 | 5.27 | -0.40% | 151,229 |
| Jan 9, 2026 | 5.39 | 5.37 | 5.27 | 5.29 | 5.29 | -0.75% | 166,761 |
| Jan 8, 2026 | 5.47 | 5.42 | 5.30 | 5.33 | 5.33 | -2.54% | 86,632 |
| Jan 7, 2026 | 5.41 | 5.47 | 5.36 | 5.47 | 5.47 | 1.96% | 38,296 |
| Jan 6, 2026 | 5.39 | 5.42 | 5.35 | 5.36 | 5.36 | -0.65% | 162,774 |
| Jan 5, 2026 | 5.39 | 5.42 | 5.31 | 5.40 | 5.40 | 1.12% | 92,087 |
| Jan 2, 2026 | 5.49 | 5.46 | 5.34 | 5.34 | 5.34 | -1.75% | 18,971 |
| Dec 31, 2025 | 5.42 | 5.52 | 5.30 | 5.43 | 5.43 | 0.30% | 12,098 |
| Dec 30, 2025 | 5.43 | 5.43 | 5.38 | 5.41 | 5.41 | -0.02% | 22,336 |
| Dec 29, 2025 | 5.37 | 5.43 | 5.31 | 5.42 | 5.41 | 1.98% | 35,312 |
| Dec 24, 2025 | 5.33 | 5.34 | 5.28 | 5.31 | 5.31 | 0.09% | 12,733 |
| Dec 23, 2025 | 5.30 | 5.33 | 5.17 | 5.31 | 5.30 | 1.90% | 120,144 |
| Dec 22, 2025 | 5.24 | 5.27 | 5.19 | 5.21 | 5.21 | 0.06% | 22,795 |
| Dec 19, 2025 | 5.25 | 5.24 | 5.20 | 5.20 | 5.20 | 0.27% | 340,118 |
| Dec 18, 2025 | 5.25 | 5.24 | 5.18 | 5.19 | 5.19 | -0.04% | 633,324 |
| Dec 17, 2025 | 5.25 | 5.25 | 5.17 | 5.19 | 5.19 | -0.95% | 128,924 |
| Dec 16, 2025 | 5.23 | 5.26 | 5.22 | 5.24 | 5.24 | -0.02% | 211,081 |
| Dec 15, 2025 | 5.29 | 5.29 | 5.22 | 5.24 | 5.24 | 0.61% | 17,891 |
| Dec 12, 2025 | 5.25 | 5.28 | 5.18 | 5.21 | 5.21 | 1.34% | 62,665 |
| Dec 11, 2025 | 5.16 | 5.17 | 5.12 | 5.14 | 5.14 | 0.12% | 22,615 |
| Dec 10, 2025 | 5.12 | 5.14 | 5.03 | 5.14 | 5.14 | - | 91,981 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.11 | 5.14 | 5.13 | -1.42% | 20,172 |
| Dec 8, 2025 | 5.22 | 5.25 | 5.14 | 5.21 | 5.21 | -0.80% | 1,213,873 |
| Dec 5, 2025 | 5.29 | 5.27 | 5.22 | 5.25 | 5.25 | -0.11% | 182,018 |
| Dec 4, 2025 | 5.25 | 5.29 | 5.23 | 5.26 | 5.26 | 0.17% | 49,106 |
| Dec 3, 2025 | 5.28 | 5.40 | 5.23 | 5.25 | 5.25 | -0.78% | 24,046 |
| Dec 2, 2025 | 5.29 | 5.31 | 5.25 | 5.29 | 5.29 | 0.61% | 93,923 |