Tikehau Capital (LON:0RP0)
London · Delayed Price · Currency is GBP · Price in EUR 19.20
-0.04 (-0.21%)
At close: Sep 12, 2025
Tikehau Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 19.36 | 19.72 | 19.36 | 19.68 | 19.68 | 2.50% | 1,667 |
| Sep 12, 2025 | 19.20 | 19.26 | 19.20 | 19.20 | 19.20 | -0.21% | 1,365 |
| Sep 11, 2025 | 18.96 | 19.26 | 18.96 | 19.24 | 19.24 | 1.58% | 2,586 |
| Sep 10, 2025 | 19.12 | 19.12 | 18.92 | 18.94 | 18.94 | -0.42% | 262 |
| Sep 9, 2025 | 19.12 | 19.12 | 19.02 | 19.02 | 19.02 | -0.11% | 895 |
| Sep 8, 2025 | 19.00 | 19.14 | 19.00 | 19.04 | 19.04 | -0.26% | 229 |
| Sep 5, 2025 | 19.42 | 19.42 | 19.08 | 19.09 | 19.09 | -0.88% | 571 |
| Sep 4, 2025 | 19.38 | 19.38 | 19.26 | 19.26 | 19.26 | -0.62% | 245 |
| Sep 3, 2025 | 19.42 | 19.42 | 19.38 | 19.38 | 19.38 | 0.21% | 90 |
| Sep 2, 2025 | 19.30 | 19.38 | 19.28 | 19.34 | 19.34 | -0.51% | 441 |
| Sep 1, 2025 | 19.42 | 19.44 | 19.42 | 19.44 | 19.44 | -0.61% | 248 |
| Aug 29, 2025 | 19.60 | 19.60 | 19.50 | 19.56 | 19.56 | -0.91% | 1,011 |
| Aug 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.51% | 178 |
| Aug 27, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.61% | 188 |
| Aug 26, 2025 | 19.74 | 19.96 | 19.44 | 19.52 | 19.52 | -2.40% | 1,823 |
| Aug 25, 2025 | 20.20 | 20.25 | 20.00 | 20.00 | 20.00 | -1.23% | 5,190 |
| Aug 22, 2025 | 20.05 | 20.25 | 20.05 | 20.25 | 20.25 | 2.07% | 1,669 |
| Aug 21, 2025 | 19.92 | 19.92 | 19.84 | 19.84 | 19.84 | -1.05% | 57 |
| Aug 20, 2025 | 20.15 | 20.20 | 20.05 | 20.05 | 20.05 | -1.72% | 92 |
| Aug 19, 2025 | 20.15 | 20.50 | 20.10 | 20.40 | 20.40 | 2.20% | 1,500 |
| Aug 18, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.10% | 3 |
| Aug 15, 2025 | 20.05 | 20.05 | 19.98 | 19.98 | 19.98 | 0.71% | 180 |
| Aug 14, 2025 | 19.96 | 19.96 | 19.74 | 19.84 | 19.84 | 1.12% | 794 |
| Aug 13, 2025 | 19.74 | 19.74 | 19.60 | 19.62 | 19.62 | -0.51% | 435 |
| Aug 12, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.40% | - |
| Aug 11, 2025 | 19.84 | 19.84 | 19.80 | 19.80 | 19.80 | 1.43% | 458 |
| Aug 8, 2025 | 19.54 | 19.54 | 19.50 | 19.52 | 19.52 | 0.21% | 919 |
| Aug 7, 2025 | 19.18 | 19.58 | 19.18 | 19.48 | 19.48 | 1.67% | 840 |
| Aug 6, 2025 | 19.20 | 19.24 | 19.16 | 19.16 | 19.16 | -0.47% | 142 |
| Aug 5, 2025 | 19.24 | 19.40 | 19.22 | 19.25 | 19.25 | -1.08% | 222 |
| Aug 4, 2025 | 19.44 | 19.72 | 19.44 | 19.46 | 19.46 | 1.35% | 5 |
| Aug 1, 2025 | 19.44 | 19.44 | 19.14 | 19.20 | 19.20 | -2.64% | 983 |
| Jul 31, 2025 | 20.65 | 20.65 | 19.58 | 19.72 | 19.72 | -3.80% | 95 |
| Jul 30, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | 0.74% | 8,278 |
| Jul 29, 2025 | 20.55 | 20.65 | 20.35 | 20.35 | 20.35 | -1.21% | 644 |
| Jul 28, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | 0.24% | 197 |
| Jul 25, 2025 | 20.45 | 20.55 | 20.44 | 20.55 | 20.55 | -0.24% | 1,586 |
| Jul 24, 2025 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 0.49% | 2,105 |
| Jul 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 6 |
| Jul 22, 2025 | 20.55 | 20.55 | 20.40 | 20.40 | 20.40 | -0.97% | 2,526 |
| Jul 21, 2025 | 20.85 | 20.85 | 20.55 | 20.60 | 20.60 | -0.72% | 432 |
| Jul 18, 2025 | 20.60 | 20.80 | 20.60 | 20.75 | 20.75 | 0.73% | 879 |
| Jul 17, 2025 | 20.60 | 20.60 | 20.35 | 20.60 | 20.60 | -0.72% | 66 |
| Jul 16, 2025 | 20.75 | 20.85 | 20.65 | 20.75 | 20.75 | 0.48% | 11 |
| Jul 15, 2025 | 20.10 | 20.70 | 20.10 | 20.65 | 20.65 | 3.25% | 605 |
| Jul 14, 2025 | 20.05 | 20.05 | 19.94 | 20.00 | 20.00 | - | 1,656 |
| Jul 11, 2025 | 19.96 | 20.10 | 19.96 | 20.00 | 20.00 | -0.25% | 777 |
| Jul 10, 2025 | 19.92 | 20.10 | 19.92 | 20.05 | 20.05 | 1.16% | 384 |
| Jul 9, 2025 | 19.74 | 19.82 | 19.74 | 19.82 | 19.82 | 1.43% | 947 |
| Jul 8, 2025 | 19.74 | 19.74 | 19.54 | 19.54 | 19.54 | 0.93% | 105 |