Tikehau Capital (LON:0RP0)
London · Delayed Price · Currency is GBP · Price in EUR 16.93
-0.04 (-0.25%)
Sep 9, 2026, 4:26 PM GMT
LON:0RP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 16.74 | 17.00 | 16.74 | 16.97 | 16.97 | 1.50% | 1,010 |
| Sep 7, 2026 | 16.80 | 16.80 | 16.60 | 16.72 | 16.72 | -0.83% | 293 |
| Sep 4, 2026 | 16.88 | 16.88 | 16.68 | 16.86 | 16.86 | 0.24% | 866 |
| Sep 3, 2026 | 16.36 | 16.82 | 16.36 | 16.82 | 16.82 | 2.19% | 729 |
| Sep 2, 2026 | 16.46 | 16.46 | 16.26 | 16.46 | 16.46 | -0.12% | 1,920 |
| Sep 1, 2026 | 16.52 | 16.54 | 16.43 | 16.48 | 16.48 | -1.73% | 227 |
| Aug 31, 2026 | 16.94 | 17.08 | 16.72 | 16.77 | 16.77 | -1.24% | 1,495 |
| Aug 28, 2026 | 17.08 | 17.08 | 16.98 | 16.98 | 16.98 | -0.12% | 551 |
| Aug 27, 2026 | 16.98 | 17.02 | 16.93 | 17.00 | 17.00 | -0.82% | 255 |
| Aug 26, 2026 | 17.29 | 17.34 | 17.00 | 17.14 | 17.14 | 0.82% | 760 |
| Aug 25, 2026 | 17.08 | 17.08 | 16.96 | 17.00 | 17.00 | 0.83% | 584 |
| Aug 24, 2026 | 16.92 | 16.96 | 16.86 | 16.86 | 16.86 | -0.94% | 450 |
| Aug 21, 2026 | 16.92 | 17.04 | 16.92 | 17.02 | 17.02 | 0.59% | 82 |
| Aug 20, 2026 | 16.92 | 17.10 | 16.90 | 16.92 | 16.92 | -0.24% | 728 |
| Aug 19, 2026 | 16.80 | 16.96 | 16.70 | 16.96 | 16.96 | 0.18% | 2,548 |
| Aug 18, 2026 | 16.80 | 16.98 | 16.80 | 16.93 | 16.93 | -0.85% | 579 |
| Aug 17, 2026 | 17.37 | 17.44 | 17.08 | 17.08 | 17.08 | -1.07% | 9,424 |
| Aug 14, 2026 | 17.12 | 17.44 | 17.12 | 17.26 | 17.26 | 1.29% | 2,684 |
| Aug 13, 2026 | 17.14 | 17.14 | 16.96 | 17.04 | 17.04 | -0.12% | 884 |
| Aug 12, 2026 | 17.08 | 17.14 | 17.03 | 17.06 | 17.06 | -0.41% | 794 |
| Aug 11, 2026 | 17.01 | 17.13 | 16.98 | 17.13 | 17.13 | 1.36% | 987 |
| Aug 10, 2026 | 17.05 | 17.05 | 16.82 | 16.90 | 16.90 | -1.17% | 1,907 |
| Aug 7, 2026 | 16.88 | 17.14 | 16.88 | 17.10 | 17.10 | 0.59% | 1,831 |
| Aug 6, 2026 | 17.12 | 17.12 | 17.00 | 17.00 | 17.00 | -1.16% | 4,035 |
| Aug 5, 2026 | 17.16 | 17.36 | 17.16 | 17.20 | 17.20 | -0.46% | 1,069 |
| Aug 4, 2026 | 16.75 | 17.29 | 16.72 | 17.28 | 17.28 | 3.91% | 6,775 |
| Aug 3, 2026 | 16.14 | 16.72 | 16.10 | 16.63 | 16.63 | 5.12% | 1,048 |
| Jul 31, 2026 | 16.00 | 16.08 | 15.80 | 15.82 | 15.82 | 0.38% | 1,946 |
| Jul 30, 2026 | 17.00 | 17.00 | 15.62 | 15.76 | 15.76 | -6.75% | 3,169 |
| Jul 29, 2026 | 17.34 | 17.40 | 16.90 | 16.90 | 16.90 | -2.93% | 370 |
| Jul 28, 2026 | 17.56 | 17.56 | 17.40 | 17.41 | 17.41 | -1.97% | 65 |
| Jul 27, 2026 | 17.74 | 17.84 | 17.68 | 17.76 | 17.76 | 1.25% | 260 |
| Jul 24, 2026 | 17.30 | 17.54 | 17.30 | 17.54 | 17.54 | 1.98% | 367 |
| Jul 23, 2026 | 17.46 | 17.46 | 17.20 | 17.20 | 17.20 | -1.15% | 57 |
| Jul 22, 2026 | 17.32 | 17.40 | 17.30 | 17.40 | 17.40 | 0.23% | 99 |
| Jul 21, 2026 | 17.54 | 17.54 | 17.20 | 17.36 | 17.36 | -2.14% | 2,382 |
| Jul 20, 2026 | 17.90 | 17.98 | 17.74 | 17.74 | 17.74 | -1.39% | 48 |
| Jul 17, 2026 | 18.00 | 18.20 | 17.96 | 17.99 | 17.99 | -0.06% | 4,205 |
| Jul 16, 2026 | 17.98 | 18.00 | 17.90 | 18.00 | 18.00 | -0.66% | 256 |
| Jul 15, 2026 | 18.08 | 18.12 | 18.08 | 18.12 | 18.12 | 0.89% | 5 |
| Jul 14, 2026 | 17.89 | 17.98 | 17.74 | 17.96 | 17.96 | 0.11% | 323 |
| Jul 13, 2026 | 17.44 | 18.12 | 17.44 | 17.94 | 17.94 | 2.87% | 2,114 |
| Jul 10, 2026 | 17.00 | 17.46 | 17.00 | 17.44 | 17.44 | 1.99% | 1,556 |
| Jul 9, 2026 | 16.92 | 17.12 | 16.92 | 17.10 | 17.10 | 1.30% | 524 |
| Jul 8, 2026 | 17.10 | 17.10 | 16.86 | 16.88 | 16.88 | -0.82% | 2,149 |
| Jul 7, 2026 | 17.58 | 17.58 | 17.01 | 17.02 | 17.02 | -2.85% | 1,353 |
| Jul 6, 2026 | 17.54 | 17.67 | 17.45 | 17.52 | 17.52 | 0.46% | 2,407 |
| Jul 3, 2026 | 17.30 | 17.45 | 17.24 | 17.44 | 17.44 | 1.63% | 2,112 |
| Jul 2, 2026 | 16.78 | 17.24 | 16.78 | 17.16 | 17.16 | 1.78% | 702 |
| Jul 1, 2026 | 16.63 | 16.86 | 16.56 | 16.86 | 16.86 | 1.69% | 1,414 |