B2 Impact ASA (LON:0RIT)
London · Delayed Price · Currency is GBP · Price in NOK 26.55
+0.16 (0.61%)
At close: Sep 2, 2026
LON:0RIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 26.30 | 26.85 | 26.20 | 8.96 | 8.96 | -66.06% | 134,606 |
| 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 |
| Jul 16, 2026 | 24.95 | 24.95 | 24.65 | 24.75 | 24.75 | -0.50% | 14,720 |
| Jul 15, 2026 | 24.35 | 24.88 | 24.35 | 24.88 | 24.88 | 2.16% | 10,871 |
| Jul 14, 2026 | 24.55 | 24.55 | 24.35 | 24.35 | 24.35 | -0.61% | 28 |
| Jul 13, 2026 | 24.25 | 24.80 | 24.25 | 24.50 | 24.50 | 0.41% | 12,234 |
| Jul 10, 2026 | 24.60 | 24.60 | 24.30 | 24.40 | 24.40 | -0.61% | 121,281 |
| Jul 9, 2026 | 24.73 | 24.90 | 24.30 | 24.55 | 24.55 | 0.20% | 54,791 |
| Jul 8, 2026 | 24.50 | 24.80 | 24.50 | 24.50 | 24.50 | -1.01% | 972 |
| Jul 7, 2026 | 25.20 | 25.25 | 24.75 | 24.75 | 24.75 | -0.80% | 70,199 |
| Jul 6, 2026 | 24.35 | 24.95 | 24.35 | 24.95 | 24.95 | 1.84% | 783 |
| Jul 3, 2026 | 24.45 | 24.50 | 24.45 | 24.50 | 24.50 | 2.08% | 254 |
| Jul 2, 2026 | 23.95 | 24.00 | 23.55 | 24.00 | 24.00 | 2.13% | 49,325 |
| Jul 1, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -1.88% | 202,306 |
| Jun 30, 2026 | 23.65 | 24.10 | 23.65 | 23.95 | 23.95 | 2.35% | 6,075 |
| Jun 29, 2026 | 23.15 | 23.45 | 23.15 | 23.40 | 23.40 | 3.08% | 22,986 |
| Jun 26, 2026 | 22.68 | 22.80 | 22.60 | 22.70 | 22.70 | - | 2,785 |
| Jun 25, 2026 | 22.85 | 22.85 | 22.65 | 22.70 | 22.70 | - | 47 |
| Jun 24, 2026 | 22.50 | 22.75 | 22.50 | 22.70 | 22.70 | 0.93% | 51,603 |