Tikehau Capital (LON:0RP0)
London · Delayed Price · Currency is GBP · Price in EUR 18.20
-0.36 (-1.94%)
At close: Oct 17, 2025
Tikehau Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 18.46 | 18.46 | 18.18 | 18.20 | 18.20 | -1.94% | 748 |
| Oct 16, 2025 | 18.60 | 18.60 | 18.56 | 18.56 | 18.56 | -1.07% | 2 |
| Oct 14, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.26% | 1 |
| Oct 13, 2025 | 19.06 | 19.12 | 19.00 | 19.00 | 19.00 | -0.26% | 68 |
| Oct 10, 2025 | 19.00 | 19.24 | 19.00 | 19.05 | 19.05 | -0.26% | 165 |
| Oct 9, 2025 | 18.60 | 19.18 | 18.60 | 19.10 | 19.10 | 2.91% | 14 |
| Oct 8, 2025 | 18.72 | 18.72 | 18.56 | 18.56 | 18.56 | -1.80% | 212 |
| Oct 7, 2025 | 18.86 | 18.96 | 18.86 | 18.90 | 18.90 | -0.32% | 1,285 |
| Oct 6, 2025 | 19.28 | 19.28 | 18.74 | 18.96 | 18.96 | -0.42% | 489 |
| Oct 3, 2025 | 18.82 | 19.04 | 18.82 | 19.04 | 19.04 | 1.60% | 2,378 |
| Oct 2, 2025 | 18.60 | 18.80 | 18.60 | 18.74 | 18.74 | 0.86% | 377 |
| Sep 30, 2025 | 18.64 | 18.64 | 18.56 | 18.58 | 18.58 | -2.31% | 505 |
| Sep 29, 2025 | 18.90 | 19.10 | 18.90 | 19.02 | 19.02 | 2.04% | 1,010 |
| Sep 26, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.70% | - |
| Sep 25, 2025 | 18.64 | 18.64 | 18.48 | 18.51 | 18.51 | 0.16% | 53 |
| Sep 24, 2025 | 19.00 | 19.00 | 18.30 | 18.48 | 18.48 | -2.84% | 2,188 |
| Sep 23, 2025 | 19.20 | 19.20 | 19.02 | 19.02 | 19.02 | -0.31% | 2,072 |
| Sep 22, 2025 | 19.18 | 19.18 | 19.07 | 19.08 | 19.08 | -0.31% | 577 |
| Sep 19, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.10% | 175 |
| Sep 18, 2025 | 19.14 | 19.14 | 19.06 | 19.12 | 19.12 | 0.42% | 553 |
| Sep 17, 2025 | 19.14 | 19.14 | 19.03 | 19.04 | 19.04 | -0.68% | 341 |
| Sep 16, 2025 | 19.56 | 19.56 | 19.14 | 19.17 | 19.17 | -2.59% | 264 |
| 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 |