B2 Impact ASA (LON:0RIT)
London · Delayed Price · Currency is GBP · Price in NOK 22.70
-0.35 (-1.52%)
At close: Mar 27, 2026
LON:0RIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.80 | 22.80 | 22.65 | 22.70 | 22.70 | -1.52% | 5,001 |
| Mar 26, 2026 | 23.25 | 23.25 | 23.05 | 23.05 | 23.05 | -2.12% | 59,943 |
| Mar 25, 2026 | 23.15 | 23.55 | 23.15 | 23.55 | 23.55 | 1.51% | 26,730 |
| Mar 24, 2026 | 23.08 | 23.25 | 22.75 | 23.20 | 23.20 | -0.85% | 3,281 |
| Mar 23, 2026 | 22.10 | 23.40 | 21.85 | 23.40 | 23.40 | 0.65% | 80,821 |
| Mar 20, 2026 | 23.20 | 23.25 | 23.20 | 23.25 | 23.25 | -0.64% | 6,697 |
| Mar 19, 2026 | 23.65 | 23.65 | 23.40 | 23.40 | 23.40 | -1.89% | 3,304 |
| Mar 18, 2026 | 23.75 | 24.28 | 23.70 | 23.85 | 23.85 | 0.21% | 10,359 |
| Mar 17, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.28% | 219,969 |
| Mar 16, 2026 | 24.35 | 24.35 | 22.90 | 23.50 | 23.50 | -6.56% | 268,637 |
| Mar 13, 2026 | 25.10 | 25.35 | 25.10 | 25.15 | 25.15 | -0.20% | 2,253 |
| Mar 12, 2026 | 25.15 | 25.40 | 25.15 | 25.20 | 25.20 | -0.40% | 73,782 |
| Mar 11, 2026 | 25.05 | 25.30 | 25.05 | 25.30 | 25.30 | -0.39% | 2,592 |
| Mar 10, 2026 | 25.30 | 25.40 | 25.20 | 25.40 | 25.40 | 3.25% | 78,793 |
| Mar 9, 2026 | 24.60 | 24.60 | 24.55 | 24.60 | 24.60 | -2.38% | 10,368 |
| Mar 6, 2026 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | - | 991 |
| Mar 5, 2026 | 25.30 | 25.30 | 25.10 | 25.20 | 25.20 | -0.59% | 2,042 |
| Mar 4, 2026 | 24.25 | 25.35 | 24.25 | 25.35 | 25.35 | 4.75% | 31,571 |
| Mar 3, 2026 | 24.20 | 24.50 | 23.90 | 24.20 | 24.20 | -2.62% | 5,178 |
| Mar 2, 2026 | 24.20 | 24.85 | 24.20 | 24.85 | 24.85 | 2.05% | 477 |
| Feb 27, 2026 | 23.80 | 24.45 | 23.80 | 24.35 | 24.35 | 2.10% | 4,473 |
| Feb 26, 2026 | 23.50 | 23.93 | 23.50 | 23.85 | 23.85 | 0.21% | 22,965 |
| Feb 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.63% | 205 |
| Feb 24, 2026 | 23.80 | 23.85 | 23.65 | 23.65 | 23.65 | -1.46% | 15,697 |
| Feb 23, 2026 | 24.45 | 24.65 | 24.00 | 24.00 | 24.00 | -1.84% | 43,466 |
| Feb 20, 2026 | 24.05 | 24.45 | 23.95 | 24.45 | 24.45 | 1.87% | 6,319 |
| Feb 19, 2026 | 23.55 | 24.10 | 23.45 | 24.00 | 24.00 | 1.48% | 3,340 |
| Feb 18, 2026 | 23.75 | 23.75 | 23.50 | 23.65 | 23.65 | 2.38% | 96,314 |
| Feb 17, 2026 | 23.20 | 23.35 | 23.10 | 23.10 | 23.10 | -0.22% | 34,030 |
| Feb 16, 2026 | 23.10 | 23.35 | 23.05 | 23.15 | 23.15 | 4.75% | 54,073 |
| Feb 13, 2026 | 21.75 | 22.15 | 21.75 | 22.10 | 22.10 | 3.51% | 21,141 |
| Feb 11, 2026 | 21.20 | 21.50 | 21.08 | 21.35 | 21.35 | 0.95% | 2,429 |
| Feb 10, 2026 | 21.30 | 21.30 | 21.15 | 21.15 | 21.15 | 1.44% | 8,558 |
| Feb 9, 2026 | 20.83 | 21.05 | 20.50 | 20.85 | 20.85 | 1.21% | 131,708 |
| Feb 6, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 2.85% | 2,677 |
| Feb 5, 2026 | 20.30 | 20.30 | 20.03 | 20.03 | 20.03 | -1.09% | 2,531 |
| Feb 4, 2026 | 20.38 | 20.45 | 20.25 | 20.25 | 20.25 | -0.98% | 4,396 |
| Feb 3, 2026 | 20.53 | 20.53 | 20.45 | 20.45 | 20.45 | -1.45% | 697 |
| Feb 2, 2026 | 20.65 | 20.75 | 20.60 | 20.75 | 20.75 | -0.72% | 692 |
| Jan 30, 2026 | 20.55 | 20.90 | 20.55 | 20.90 | 20.90 | 2.70% | 7,070 |
| Jan 29, 2026 | 20.65 | 20.65 | 20.35 | 20.35 | 20.35 | -2.86% | 1,748 |
| Jan 28, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | 114 |
| Jan 27, 2026 | 20.95 | 21.15 | 20.95 | 20.95 | 20.95 | 0.60% | 1,155 |
| Jan 26, 2026 | 21.35 | 21.35 | 20.83 | 20.83 | 20.83 | -1.77% | 50,210 |
| Jan 23, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 3.67% | 7,682 |
| Jan 22, 2026 | 20.30 | 20.60 | 20.20 | 20.45 | 20.45 | 2.25% | 18,315 |
| Jan 21, 2026 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | -0.99% | 8 |
| Jan 20, 2026 | 19.98 | 20.20 | 19.92 | 20.20 | 20.20 | 0.25% | 6,648 |
| Jan 19, 2026 | 19.90 | 20.30 | 19.90 | 20.15 | 20.15 | -0.25% | 6,262 |
| Jan 16, 2026 | 19.76 | 20.20 | 19.76 | 20.20 | 20.20 | 2.12% | 88,338 |