LON:0RKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	59.05	59.60	58.50	59.10	59.10	-0.01%	2,860
Feb 10, 2026	58.75	59.60	58.10	59.11	59.11	0.87%	512
Feb 9, 2026	58.45	58.70	57.90	58.60	58.60	3.17%	341
Feb 6, 2026	56.20	57.80	56.00	56.80	56.80	0.53%	334
Feb 5, 2026	54.95	57.80	55.80	56.50	56.50	0.30%	762
Feb 4, 2026	56.90	57.15	56.00	56.33	56.33	-1.36%	866
Feb 3, 2026	57.40	57.60	56.70	57.11	57.11	1.55%	1,072
Feb 2, 2026	56.20	56.90	54.70	56.23	56.23	-0.82%	5,699
Jan 30, 2026	56.20	57.10	56.30	56.70	56.70	-1.79%	2,711
Jan 29, 2026	57.50	57.73	55.60	57.73	57.73	-1.82%	7,685
Jan 28, 2026	58.05	59.30	57.90	58.81	58.80	1.78%	4,506
Jan 27, 2026	57.20	59.00	57.30	57.78	57.78	0.66%	73,670
Jan 26, 2026	57.60	57.60	56.70	57.40	57.40	0.88%	5,320
Jan 23, 2026	58.05	57.90	56.60	56.90	56.90	0.18%	204
Jan 22, 2026	58.65	57.80	56.60	56.80	56.80	0.89%	230
Jan 21, 2026	56.70	56.50	55.90	56.30	56.30	-0.03%	80
Jan 20, 2026	56.70	57.00	56.00	56.32	56.32	-1.19%	1,110
Jan 19, 2026	57.60	57.60	56.70	57.00	57.00	-1.89%	666
Jan 16, 2026	58.05	59.20	58.00	58.10	58.10	-0.83%	352
Jan 15, 2026	58.95	59.70	57.90	58.59	58.59	-1.03%	1,865
Jan 14, 2026	59.35	60.00	59.10	59.20	59.20	0.86%	150
Jan 13, 2026	58.35	59.40	58.50	58.70	58.70	-0.76%	1,108
Jan 12, 2026	59.35	59.80	58.60	59.15	59.15	-3.38%	1,454
Jan 9, 2026	61.40	61.70	59.80	61.22	61.22	0.52%	1,076
Jan 8, 2026	61.00	61.50	60.17	60.90	60.90	-1.29%	553
Jan 7, 2026	62.05	61.80	61.00	61.69	61.69	1.30%	556
Jan 6, 2026	61.60	61.70	60.90	60.90	60.90	-0.65%	337
Jan 5, 2026	58.95	61.50	59.00	61.30	61.30	4.70%	30,624
Jan 2, 2026	58.95	59.00	58.20	58.55	58.55	-0.10%	369
Dec 31, 2025	59.15	59.20	58.10	58.61	58.61	0.19%	312
Dec 30, 2025	58.35	58.90	58.40	58.50	58.50	-0.68%	119
Dec 29, 2025	58.55	59.20	58.30	58.90	58.90	0.25%	894
Dec 24, 2025	59.25	59.20	58.50	58.75	58.75	-0.09%	456
Dec 23, 2025	59.25	59.30	58.50	58.80	58.80	0.86%	1,468
Dec 22, 2025	57.30	59.10	57.30	58.30	58.30	-	941
Dec 19, 2025	54.95	58.70	53.60	58.30	58.30	7.76%	2,206
Dec 18, 2025	53.40	54.50	53.20	54.10	54.10	0.93%	1,329
Dec 17, 2025	55.75	55.80	53.50	53.61	53.61	-3.19%	1,174
Dec 16, 2025	54.15	55.90	54.10	55.37	55.37	1.60%	14,934
Dec 15, 2025	54.25	54.60	54.30	54.50	54.50	-1.27%	134
Dec 12, 2025	54.75	55.20	54.59	55.20	55.20	0.87%	532
Dec 11, 2025	54.85	54.81	54.40	54.72	54.72	1.76%	1,111
Dec 10, 2025	54.85	54.40	53.40	53.78	53.78	-1.12%	13,593
Dec 9, 2025	53.40	54.70	53.60	54.39	54.38	1.46%	6,181
Dec 8, 2025	52.00	53.90	52.00	53.60	53.60	2.87%	801
Dec 5, 2025	52.50	52.75	52.10	52.11	52.11	-0.37%	962
Dec 4, 2025	53.20	53.70	52.00	52.30	52.30	-2.24%	3,640
Dec 3, 2025	53.70	54.20	51.90	53.50	53.50	0.38%	23
Dec 2, 2025	53.30	54.10	53.20	53.30	53.30	-1.09%	93
Dec 1, 2025	54.45	54.40	53.10	53.89	53.89	-0.66%	1,494