Ayvens (LON:0RSP)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 10.01
+0.17 (1.78%)
At close: Nov 10, 2026
LON:0RSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.93 | 10.11 | 9.93 | 10.01 | 10.01 | 1.78% | 59,694 |
| Nov 9, 2026 | 9.57 | 9.86 | 9.60 | 9.84 | 9.84 | 2.29% | 46,969 |
| Nov 6, 2026 | 9.43 | 9.62 | 9.40 | 9.62 | 9.62 | 1.00% | 36,553 |
| Nov 5, 2026 | 9.52 | 9.57 | 9.45 | 9.52 | 9.52 | 1.76% | 24,753 |
| Nov 4, 2026 | 9.08 | 9.36 | 9.08 | 9.36 | 9.36 | 3.66% | 293,002 |
| Nov 3, 2026 | 9.17 | 9.21 | 9.03 | 9.03 | 9.03 | -1.63% | 50,043 |
| Nov 2, 2026 | 9.10 | 9.18 | 9.00 | 9.18 | 9.18 | 0.99% | 10,694 |
| Oct 30, 2026 | 9.19 | 9.18 | 9.09 | 9.09 | 9.09 | -0.71% | 56,014 |
| Oct 29, 2026 | 8.53 | 9.28 | 8.93 | 9.15 | 9.15 | 3.68% | 69,329 |
| Oct 28, 2026 | 8.79 | 8.85 | 8.75 | 8.83 | 8.83 | 0.80% | 101,639 |
| Oct 27, 2026 | 8.69 | 8.79 | 8.61 | 8.76 | 8.76 | 0.17% | 12,433 |
| Oct 26, 2026 | 8.76 | 8.94 | 8.74 | 8.74 | 8.74 | -0.11% | 7,304 |
| Oct 23, 2026 | 8.76 | 8.80 | 8.68 | 8.75 | 8.75 | 0.23% | 185,989 |
| Oct 22, 2026 | 8.83 | 8.85 | 8.73 | 8.73 | 8.73 | -1.80% | 110,045 |
| Oct 21, 2026 | 8.87 | 8.97 | 8.85 | 8.89 | 8.89 | 0.79% | 1,270,894 |
| Oct 20, 2026 | 8.82 | 8.83 | 8.71 | 8.82 | 8.82 | -0.62% | 52,862 |
| Oct 19, 2026 | 8.88 | 8.90 | 8.72 | 8.88 | 8.88 | -1.06% | 38,493 |
| Oct 16, 2026 | 8.97 | 9.00 | 8.92 | 8.97 | 8.97 | 0.56% | 154,012 |
| Oct 15, 2026 | 8.76 | 8.95 | 8.70 | 8.92 | 8.92 | 1.19% | 51,872 |
| Oct 14, 2026 | 8.91 | 8.89 | 8.80 | 8.82 | 8.82 | -0.34% | 27,396 |
| Oct 13, 2026 | 8.76 | 8.92 | 8.80 | 8.85 | 8.85 | 1.26% | 62,660 |
| Oct 12, 2026 | 8.80 | 8.83 | 8.66 | 8.74 | 8.74 | -0.23% | 273,889 |
| Oct 9, 2026 | 8.70 | 8.79 | 8.64 | 8.76 | 8.76 | -0.62% | 209,136 |
| Oct 8, 2026 | 8.83 | 8.82 | 8.53 | 8.81 | 8.81 | -2.33% | 538,152 |
| Oct 7, 2026 | 9.04 | 9.09 | 8.89 | 9.02 | 9.02 | -0.33% | 869,649 |
| Oct 6, 2026 | 9.04 | 9.17 | 8.99 | 9.05 | 9.05 | -0.11% | 284,418 |
| Oct 5, 2026 | 9.10 | 9.13 | 8.95 | 9.06 | 9.06 | -0.88% | 380,040 |
| Oct 2, 2026 | 9.10 | 9.23 | 9.07 | 9.14 | 9.14 | 0.72% | 187,429 |
| Oct 1, 2026 | 9.33 | 9.44 | 9.01 | 9.08 | 9.08 | -4.62% | 739,356 |
| Sep 30, 2026 | 9.77 | 9.89 | 9.47 | 9.52 | 9.52 | -2.46% | 169,062 |
| Sep 29, 2026 | 9.83 | 9.89 | 9.76 | 9.76 | 9.76 | -1.27% | 276,895 |
| Sep 28, 2026 | 9.89 | 10.04 | 9.78 | 9.88 | 9.88 | -1.40% | 554,816 |
| Sep 25, 2026 | 10.03 | 10.08 | 9.97 | 10.02 | 10.02 | -0.79% | 150,264 |
| Sep 24, 2026 | 10.11 | 10.20 | 10.00 | 10.10 | 10.10 | -1.17% | 1,090,528 |
| Sep 23, 2026 | 10.22 | 10.30 | 10.15 | 10.22 | 10.22 | -0.10% | 4,494,713 |
| Sep 22, 2026 | 10.26 | 10.41 | 10.23 | 10.23 | 10.23 | 0.51% | 26,461 |
| Sep 21, 2026 | 10.49 | 10.59 | 9.85 | 10.18 | 10.18 | -2.70% | 66,612 |
| Sep 18, 2026 | 10.56 | 10.56 | 10.42 | 10.46 | 10.46 | -1.50% | 1,216,402 |
| Sep 17, 2026 | 10.65 | 10.68 | 10.60 | 10.62 | 10.62 | -0.19% | 4,013,051 |
| Sep 16, 2026 | 10.51 | 10.71 | 10.50 | 10.64 | 10.64 | 0.28% | 42,029 |
| Sep 15, 2026 | 10.61 | 10.61 | 10.46 | 10.61 | 10.61 | -0.05% | 342,343 |
| Sep 14, 2026 | 10.82 | 10.82 | 10.59 | 10.62 | 10.62 | -1.65% | 107,394 |
| Sep 11, 2026 | 10.74 | 10.88 | 10.73 | 10.79 | 10.79 | 0.20% | 53,693 |
| Sep 10, 2026 | 10.68 | 10.83 | 10.68 | 10.77 | 10.77 | 3.28% | 107,422 |
| Sep 9, 2026 | 10.63 | 10.64 | 10.38 | 10.43 | 10.43 | -2.05% | 78,709 |
| Sep 8, 2026 | 10.75 | 10.76 | 10.56 | 10.65 | 10.65 | -1.68% | 86,169 |
| Sep 7, 2026 | 11.11 | 11.23 | 11.00 | 11.15 | 10.83 | -0.18% | 2,092,269 |
| Sep 4, 2026 | 11.13 | 11.27 | 11.07 | 11.17 | 10.85 | -0.29% | 414,302 |
| Sep 3, 2026 | 11.18 | 11.22 | 11.12 | 11.20 | 10.88 | -0.41% | 83,641 |
| Sep 2, 2026 | 11.25 | 11.36 | 11.17 | 11.25 | 10.93 | -1.23% | 801,303 |