B2 Impact ASA (LON:0RIT)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 24.65
+0.45 (1.86%)
At close: Nov 10, 2026
LON:0RIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 24.43 | 24.80 | 24.40 | 24.65 | 24.65 | 1.86% | 14,250 |
| Nov 9, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 2.33% | 805 |
| Nov 6, 2026 | 24.13 | 24.18 | 23.50 | 23.65 | 23.65 | -0.84% | 39,925 |
| Nov 5, 2026 | 23.50 | 23.85 | 23.38 | 23.85 | 23.85 | 2.58% | 34,485 |
| Nov 4, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.09% | 29 |
| Nov 3, 2026 | 22.55 | 23.00 | 22.55 | 23.00 | 23.00 | 0.44% | 1,630 |
| Nov 2, 2026 | 22.80 | 22.90 | 22.65 | 22.90 | 22.90 | 0.88% | 188 |
| Oct 30, 2026 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | -0.87% | 15,685 |
| Oct 29, 2026 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | -1.19% | 66,008 |
| Oct 28, 2026 | 23.30 | 23.30 | 23.18 | 23.18 | 23.18 | -0.11% | 129,044 |
| Oct 27, 2026 | 23.25 | 23.25 | 23.20 | 23.20 | 23.20 | - | 92,745 |
| Oct 26, 2026 | 22.60 | 23.25 | 22.60 | 23.20 | 23.20 | 3.80% | 33,555 |
| Oct 23, 2026 | 22.40 | 22.40 | 22.35 | 22.35 | 22.35 | -1.54% | 8,551 |
| Oct 22, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | 103 |
| Oct 21, 2026 | 22.75 | 22.75 | 22.50 | 22.50 | 22.50 | -1.53% | 49,416 |
| Oct 20, 2026 | 23.05 | 23.05 | 22.65 | 22.85 | 22.85 | -1.08% | 35,127 |
| Oct 19, 2026 | 23.20 | 23.25 | 23.10 | 23.10 | 23.10 | -1.70% | 17,046 |
| Oct 16, 2026 | 23.50 | 23.75 | 23.50 | 23.50 | 23.50 | 1.73% | 43,251 |
| Oct 15, 2026 | 23.20 | 23.35 | 23.10 | 23.10 | 23.10 | -1.91% | 132,719 |
| Oct 14, 2026 | 23.40 | 23.55 | 23.40 | 23.55 | 23.55 | 0.53% | 376,342 |
| Oct 13, 2026 | 23.25 | 23.43 | 23.25 | 23.43 | 23.43 | 1.19% | 12,683 |
| Oct 12, 2026 | 23.30 | 23.45 | 23.10 | 23.15 | 23.15 | 0.87% | 12,556 |
| Oct 9, 2026 | 23.15 | 23.15 | 22.95 | 22.95 | 22.95 | -0.65% | 25,700 |
| Oct 8, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | - | 83,342 |
| Oct 7, 2026 | 23.35 | 23.50 | 23.10 | 23.10 | 23.10 | -1.07% | 125,031 |
| Oct 6, 2026 | 23.75 | 23.75 | 23.35 | 23.35 | 23.35 | -0.85% | 7,870 |
| Oct 5, 2026 | 23.60 | 23.60 | 23.40 | 23.55 | 23.55 | - | 6 |
| Oct 2, 2026 | 23.75 | 23.75 | 23.50 | 23.55 | 23.55 | -0.63% | 252,752 |
| Oct 1, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -1.66% | 2,126 |
| Sep 30, 2026 | 24.05 | 24.25 | 24.00 | 24.10 | 24.10 | -0.21% | 178,690 |
| Sep 29, 2026 | 24.40 | 24.40 | 24.15 | 24.15 | 24.15 | -1.83% | 192,592 |
| Sep 28, 2026 | 24.50 | 24.60 | 24.45 | 24.60 | 24.60 | 1.86% | 6,073 |
| Sep 25, 2026 | 24.60 | 24.60 | 24.15 | 24.15 | 24.15 | -1.43% | 1,535 |
| Sep 24, 2026 | 24.75 | 24.90 | 24.50 | 24.50 | 24.50 | -2.00% | 92,294 |
| Sep 23, 2026 | 24.55 | 25.03 | 24.55 | 25.00 | 25.00 | 2.25% | 37,457 |
| Sep 22, 2026 | 24.35 | 24.60 | 24.10 | 24.45 | 24.45 | 0.41% | 183,401 |
| Sep 21, 2026 | 24.55 | 24.60 | 24.33 | 24.35 | 24.35 | 0.52% | 121,181 |
| Sep 18, 2026 | 23.65 | 24.38 | 23.65 | 24.23 | 24.23 | 1.79% | 311,543 |
| Sep 17, 2026 | 23.30 | 23.90 | 23.30 | 23.80 | 23.80 | 1.48% | 76,857 |
| Sep 16, 2026 | 23.35 | 23.60 | 23.15 | 23.45 | 23.45 | -8.05% | 196,271 |
| Sep 15, 2026 | 25.05 | 25.85 | 25.05 | 25.50 | 25.50 | -0.09% | 6,945 |
| Sep 14, 2026 | 25.55 | 25.90 | 25.30 | 25.52 | 25.52 | -2.06% | 12,744 |
| Sep 11, 2026 | 26.20 | 26.30 | 25.85 | 26.06 | 26.06 | -0.40% | 39,662 |
| Sep 10, 2026 | 25.90 | 26.35 | 25.90 | 26.17 | 26.17 | 1.63% | 197,980 |
| Sep 9, 2026 | 25.60 | 25.90 | 25.60 | 25.75 | 25.75 | -1.86% | 13,867 |
| Sep 8, 2026 | 26.30 | 26.35 | 25.80 | 26.23 | 26.23 | -1.19% | 4,958 |
| Sep 7, 2026 | 27.20 | 27.20 | 26.55 | 26.55 | 26.55 | -1.00% | 3,722 |
| Sep 4, 2026 | 27.05 | 27.05 | 26.82 | 26.82 | 26.82 | -0.23% | 19,415 |
| Sep 3, 2026 | 26.65 | 26.98 | 26.65 | 26.88 | 26.88 | 1.22% | 51,047 |
| Sep 2, 2026 | 26.30 | 26.85 | 26.20 | 26.55 | 26.55 | 0.61% | 141,192 |