B2 Impact ASA (LON:0RIT)
London · Delayed Price · Currency is GBP · Price in NOK 21.60
+0.05 (0.23%)
At close: Jun 2, 2026
LON:0RIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.45 | 21.75 | 21.45 | 21.60 | 21.60 | 0.23% | 1,319 |
| Jun 1, 2026 | 22.20 | 22.45 | 21.55 | 21.55 | 21.55 | -5.07% | 2,621 |
| May 29, 2026 | 22.65 | 22.85 | 22.65 | 22.70 | 22.70 | -0.66% | 5,626 |
| May 28, 2026 | 22.50 | 22.88 | 22.50 | 22.85 | 22.85 | 1.56% | 3,458 |
| May 27, 2026 | 23.00 | 23.20 | 22.40 | 22.50 | 22.50 | -3.02% | 8,376 |
| May 26, 2026 | 22.05 | 23.20 | 22.05 | 23.20 | 23.20 | 4.27% | 24,013 |
| May 22, 2026 | 24.55 | 24.55 | 24.08 | 24.15 | 22.25 | -0.82% | 884,614 |
| May 21, 2026 | 24.65 | 24.80 | 24.00 | 24.35 | 22.43 | 4.28% | 271,093 |
| May 20, 2026 | 23.55 | 23.65 | 23.20 | 23.35 | 21.51 | 0.65% | 207,793 |
| May 19, 2026 | 23.55 | 23.55 | 23.15 | 23.20 | 21.37 | -1.49% | 25,142 |
| May 18, 2026 | 23.23 | 23.55 | 23.10 | 23.55 | 21.70 | 0.86% | 5,853 |
| May 15, 2026 | 23.60 | 23.75 | 23.30 | 23.35 | 21.51 | -1.06% | 4,963 |
| May 13, 2026 | 23.55 | 23.65 | 23.50 | 23.60 | 21.74 | 1.29% | 13,955 |
| May 12, 2026 | 23.53 | 23.60 | 23.28 | 23.30 | 21.47 | -1.48% | 10,517 |
| May 11, 2026 | 23.70 | 23.80 | 23.50 | 23.65 | 21.79 | -1.46% | 9,793 |
| May 8, 2026 | 24.05 | 24.10 | 23.90 | 24.00 | 22.11 | -0.21% | 4,115 |
| May 7, 2026 | 23.80 | 24.05 | 23.55 | 24.05 | 22.16 | 2.34% | 2,936 |
| May 6, 2026 | 23.65 | 23.75 | 23.40 | 23.50 | 21.65 | 1.73% | 3,536 |
| May 5, 2026 | 23.35 | 23.88 | 23.10 | 23.10 | 21.28 | -0.22% | 2,836 |
| May 4, 2026 | 23.95 | 24.05 | 22.95 | 23.15 | 21.33 | -2.53% | 21,081 |
| Apr 30, 2026 | 23.95 | 23.95 | 23.50 | 23.75 | 21.88 | -2.86% | 12,652 |
| Apr 29, 2026 | 24.45 | 24.50 | 24.35 | 24.45 | 22.53 | -1.61% | 1,463 |
| Apr 28, 2026 | 24.95 | 24.95 | 24.85 | 24.85 | 22.89 | 0.61% | 3 |
| Apr 27, 2026 | 24.80 | 24.95 | 24.70 | 24.70 | 22.76 | -1.00% | 9,239 |
| Apr 24, 2026 | 25.05 | 25.15 | 24.95 | 24.95 | 22.99 | 0.20% | 20,037 |
| Apr 23, 2026 | 24.95 | 25.00 | 24.90 | 24.90 | 22.94 | -0.60% | 56,901 |
| Apr 22, 2026 | 25.05 | 25.05 | 24.88 | 25.05 | 23.08 | 0.20% | 108,959 |
| Apr 21, 2026 | 24.75 | 25.10 | 24.45 | 25.00 | 23.03 | 3.73% | 1,024 |
| Apr 20, 2026 | 24.60 | 24.65 | 23.90 | 24.10 | 22.20 | -1.43% | 2,013 |
| Apr 17, 2026 | 24.60 | 24.65 | 24.40 | 24.45 | 22.53 | 1.24% | 4,955 |
| Apr 16, 2026 | 24.60 | 24.60 | 24.15 | 24.15 | 22.25 | -1.43% | 2,830 |
| Apr 15, 2026 | 24.75 | 24.75 | 24.35 | 24.50 | 22.57 | -0.10% | 26,845 |
| Apr 14, 2026 | 24.80 | 24.85 | 24.53 | 24.53 | 22.60 | -1.70% | 104,178 |
| Apr 13, 2026 | 24.45 | 24.95 | 24.40 | 24.95 | 22.99 | 2.04% | 965 |
| Apr 10, 2026 | 24.60 | 24.65 | 24.40 | 24.45 | 22.53 | 1.45% | 2,234 |
| Apr 9, 2026 | 23.95 | 24.30 | 23.95 | 24.10 | 22.20 | - | 85,087 |
| Apr 8, 2026 | 23.95 | 24.20 | 23.95 | 24.10 | 22.20 | 3.21% | 14,051 |
| Apr 7, 2026 | 23.85 | 23.85 | 23.30 | 23.35 | 21.51 | -2.30% | 474 |
| Apr 1, 2026 | 23.70 | 23.90 | 23.60 | 23.90 | 22.02 | 3.24% | 128,330 |
| Mar 30, 2026 | 22.60 | 23.15 | 22.60 | 23.15 | 21.33 | 1.98% | 131,970 |
| Mar 27, 2026 | 22.80 | 22.80 | 22.65 | 22.70 | 20.91 | -1.52% | 5,001 |
| Mar 26, 2026 | 23.25 | 23.25 | 23.05 | 23.05 | 21.24 | -2.12% | 59,943 |
| Mar 25, 2026 | 23.15 | 23.55 | 23.15 | 23.55 | 21.70 | 1.51% | 26,730 |
| Mar 24, 2026 | 23.08 | 23.25 | 22.75 | 23.20 | 21.37 | -0.85% | 3,281 |
| Mar 23, 2026 | 22.10 | 23.40 | 21.85 | 23.40 | 21.56 | 0.65% | 80,821 |
| Mar 20, 2026 | 23.20 | 23.25 | 23.20 | 23.25 | 21.42 | -0.64% | 6,697 |
| Mar 19, 2026 | 23.65 | 23.65 | 23.40 | 23.40 | 21.56 | -1.89% | 3,304 |
| Mar 18, 2026 | 23.75 | 24.28 | 23.70 | 23.85 | 21.97 | 0.21% | 10,359 |
| Mar 17, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 21.93 | 1.28% | 219,969 |
| Mar 16, 2026 | 24.35 | 24.35 | 22.90 | 23.50 | 21.65 | -6.56% | 268,637 |