Colonial SFL, Socimi S. A. (LON:0RID)
London · Delayed Price · Currency is GBP · Price in EUR 4.894
-0.044 (-0.90%)
At close: Mar 27, 2026
LON:0RID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.99 | 4.96 | 4.87 | 4.92 | 4.91 | -0.47% | 14,795 |
| Mar 26, 2026 | 5.00 | 5.00 | 4.89 | 4.94 | 4.94 | -1.00% | 79,598 |
| Mar 25, 2026 | 5.06 | 5.17 | 4.98 | 4.99 | 4.99 | -1.42% | 25,416 |
| Mar 24, 2026 | 5.10 | 5.06 | 4.99 | 5.06 | 5.06 | 2.55% | 23,274 |
| Mar 23, 2026 | 5.04 | 5.10 | 4.84 | 4.93 | 4.93 | -2.01% | 66,928 |
| Mar 20, 2026 | 5.18 | 5.28 | 5.02 | 5.04 | 5.04 | -1.85% | 184,197 |
| Mar 19, 2026 | 5.25 | 5.20 | 5.13 | 5.13 | 5.13 | -2.17% | 865,021 |
| Mar 18, 2026 | 5.29 | 5.30 | 5.17 | 5.24 | 5.24 | 0.06% | 243,786 |
| Mar 17, 2026 | 5.21 | 5.28 | 5.08 | 5.24 | 5.24 | 0.98% | 17,559 |
| Mar 16, 2026 | 5.15 | 5.21 | 5.10 | 5.19 | 5.19 | 0.66% | 74,642 |
| Mar 13, 2026 | 5.18 | 5.20 | 5.09 | 5.16 | 5.16 | 0.31% | 26,167 |
| Mar 12, 2026 | 5.15 | 5.25 | 5.06 | 5.14 | 5.14 | -1.34% | 60,058 |
| Mar 11, 2026 | 5.28 | 5.36 | 5.16 | 5.21 | 5.21 | -1.38% | 4,249 |
| Mar 10, 2026 | 5.30 | 5.31 | 5.24 | 5.28 | 5.28 | 2.09% | 9,404 |
| Mar 9, 2026 | 5.16 | 5.25 | 5.11 | 5.18 | 5.17 | -2.14% | 56,826 |
| Mar 6, 2026 | 5.36 | 5.42 | 5.27 | 5.29 | 5.29 | 0.13% | 111,915 |
| Mar 5, 2026 | 5.33 | 5.39 | 5.21 | 5.28 | 5.28 | 0.55% | 66,735 |
| Mar 4, 2026 | 5.29 | 5.35 | 5.21 | 5.25 | 5.25 | 0.13% | 79,440 |
| Mar 3, 2026 | 5.45 | 5.45 | 5.19 | 5.25 | 5.25 | -5.26% | 147,406 |
| Mar 2, 2026 | 5.67 | 5.62 | 5.49 | 5.54 | 5.54 | -2.86% | 287,231 |
| Feb 27, 2026 | 5.55 | 5.83 | 5.43 | 5.70 | 5.70 | 3.26% | 156,197 |
| Feb 26, 2026 | 5.48 | 5.53 | 5.37 | 5.52 | 5.52 | 1.17% | 20,047 |
| Feb 25, 2026 | 5.50 | 5.48 | 5.41 | 5.46 | 5.46 | -0.15% | 109,837 |
| Feb 24, 2026 | 5.35 | 5.50 | 5.29 | 5.46 | 5.46 | 2.05% | 243,098 |
| Feb 23, 2026 | 5.35 | 5.46 | 5.32 | 5.35 | 5.35 | -0.11% | 43,529 |
| Feb 20, 2026 | 5.35 | 5.39 | 5.24 | 5.36 | 5.36 | 0.73% | 48,854 |
| Feb 19, 2026 | 5.30 | 5.34 | 5.26 | 5.32 | 5.32 | 0.36% | 85,684 |
| Feb 18, 2026 | 5.38 | 5.37 | 5.26 | 5.30 | 5.30 | -0.79% | 65,246 |
| Feb 17, 2026 | 5.25 | 5.36 | 5.14 | 5.34 | 5.34 | 2.06% | 348,561 |
| Feb 16, 2026 | 5.28 | 5.27 | 5.21 | 5.24 | 5.24 | 0.85% | 69,145 |
| Feb 13, 2026 | 5.24 | 5.23 | 5.17 | 5.19 | 5.19 | -0.56% | 300,850 |
| Feb 12, 2026 | 5.37 | 5.36 | 5.17 | 5.22 | 5.22 | -3.06% | 151,909 |
| 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% | 68,702 |
| 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 |