B2 Impact ASA (LON:0RIT)
London · Delayed Price · Currency is GBP · Price in NOK 24.15
-0.35 (-1.43%)
At close: Sep 25, 2026
LON:0RIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.60 | 24.60 | 24.15 | 8.96 | 8.96 | -63.44% | 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 |
| Sep 1, 2026 | 26.65 | 26.75 | 26.10 | 26.39 | 26.39 | -0.03% | 20,009 |
| Aug 31, 2026 | 26.25 | 26.40 | 26.19 | 26.40 | 26.40 | 1.36% | 108,161 |
| Aug 28, 2026 | 25.80 | 26.20 | 25.80 | 26.05 | 26.05 | -1.21% | 18,724 |
| Aug 27, 2026 | 26.50 | 26.50 | 26.10 | 26.37 | 26.37 | -2.16% | 5,525 |
| Aug 26, 2026 | 27.35 | 27.40 | 26.55 | 26.95 | 26.95 | -1.65% | 80,961 |
| Aug 25, 2026 | 26.75 | 27.45 | 26.75 | 27.40 | 27.40 | 1.86% | 28,779 |
| Aug 24, 2026 | 26.65 | 27.00 | 26.35 | 26.90 | 26.90 | 1.04% | 70,599 |
| Aug 21, 2026 | 26.40 | 26.80 | 26.10 | 26.62 | 26.62 | 1.23% | 157,712 |
| Aug 20, 2026 | 26.00 | 26.35 | 25.80 | 26.30 | 26.30 | 5.20% | 56,823 |
| Aug 19, 2026 | 25.35 | 25.35 | 25.00 | 25.00 | 25.00 | -3.91% | 3,051 |
| Aug 18, 2026 | 26.40 | 26.40 | 25.70 | 26.02 | 26.02 | -1.45% | 9,738 |
| Aug 17, 2026 | 26.40 | 26.60 | 26.25 | 26.40 | 26.40 | 0.09% | 224,372 |
| Aug 14, 2026 | 26.55 | 26.55 | 26.38 | 26.38 | 26.38 | -0.09% | 5,981 |
| Aug 13, 2026 | 26.15 | 26.45 | 26.15 | 26.40 | 26.40 | 1.73% | 1,455 |
| Aug 12, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 2.11% | 45 |
| Aug 11, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.41 | -2.25% | 150 |
| Aug 10, 2026 | 25.95 | 26.10 | 25.95 | 26.00 | 26.00 | -0.76% | 194 |
| Aug 7, 2026 | 25.60 | 26.20 | 25.55 | 26.20 | 26.20 | 2.34% | 16,200 |
| Aug 6, 2026 | 25.55 | 25.63 | 25.55 | 25.60 | 25.60 | -0.78% | 59,113 |
| Aug 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.58% | 52 |
| Aug 4, 2026 | 25.20 | 25.70 | 25.20 | 25.65 | 25.65 | 3.64% | 9,310 |
| Aug 3, 2026 | 24.85 | 25.53 | 24.75 | 24.75 | 24.75 | 2.06% | 759 |
| Jul 31, 2026 | 24.30 | 24.55 | 24.05 | 24.25 | 24.25 | -0.41% | 17,119 |
| Jul 30, 2026 | 24.00 | 24.35 | 24.00 | 24.35 | 24.35 | 2.10% | 6,827 |
| Jul 29, 2026 | 24.25 | 24.25 | 23.85 | 23.85 | 23.85 | -1.65% | 5,034 |
| Jul 28, 2026 | 23.80 | 24.33 | 23.80 | 24.25 | 24.25 | 1.68% | 4,347 |
| Jul 24, 2026 | 23.95 | 23.95 | 23.65 | 23.85 | 23.85 | -0.21% | 1,239 |
| Jul 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% | 1 |
| Jul 22, 2026 | 23.95 | 24.10 | 23.90 | 23.95 | 23.95 | -0.21% | 2,231 |
| Jul 21, 2026 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | 1.27% | 2,384 |
| Jul 20, 2026 | 23.85 | 23.95 | 23.70 | 23.70 | 23.70 | -1.66% | 476 |
| Jul 17, 2026 | 24.15 | 24.20 | 23.90 | 24.10 | 24.10 | -2.63% | 45,416 |