NEPI Rockcastle N.V. (LON:0RU4)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 7.95
+0.20 (2.58%)
At close: Nov 10, 2026
LON:0RU4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | 60 |
| Nov 9, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -2.15% | 7,710 |
| Nov 6, 2026 | 7.95 | 7.95 | 7.76 | 7.92 | 7.92 | 2.19% | 803 |
| Nov 5, 2026 | 7.90 | 7.95 | 7.75 | 7.75 | 7.75 | 1.31% | 4,568 |
| Nov 4, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.92% | 5 |
| Nov 3, 2026 | 7.73 | 7.80 | 7.67 | 7.80 | 7.80 | 1.04% | 27,825 |
| Nov 2, 2026 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | 0.78% | 4,029 |
| Oct 30, 2026 | 7.80 | 7.80 | 7.66 | 7.66 | 7.66 | -1.79% | 405 |
| Oct 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.69% | 862 |
| Oct 28, 2026 | 7.75 | 7.75 | 7.67 | 7.67 | 7.67 | -1.03% | 8,992 |
| Oct 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.38% | 1,180 |
| Oct 26, 2026 | 7.55 | 7.73 | 7.55 | 7.57 | 7.57 | - | 1,343 |
| Oct 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -2.32% | 3,464 |
| Oct 22, 2026 | 7.75 | 7.75 | 7.73 | 7.75 | 7.75 | 1.31% | 481 |
| Oct 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.59% | 864 |
| Oct 20, 2026 | 7.64 | 7.64 | 7.52 | 7.53 | 7.53 | 0.13% | 11,879 |
| Oct 19, 2026 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | 0.27% | 826 |
| Oct 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% | 512 |
| Oct 15, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.70% | 1,413 |
| Oct 12, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 2.68% | 197 |
| Oct 7, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | -2.61% | 1,891 |
| Oct 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.27% | 860 |
| Oct 5, 2026 | 7.48 | 7.63 | 7.48 | 7.48 | 7.48 | -0.27% | 873 |
| Oct 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 100 |
| Oct 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | 1,368 |
| Sep 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.83% | 682 |
| Sep 28, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.54% | 3,513 |
| Sep 25, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.35% | 166 |
| Sep 24, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -0.60% | 193 |
| Sep 23, 2026 | 7.85 | 7.92 | 7.80 | 7.80 | 7.80 | -0.64% | 1,117 |
| Sep 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.42% | 4,744 |
| Sep 21, 2026 | 7.80 | 7.80 | 7.69 | 7.74 | 7.74 | -0.51% | 6,798 |
| Sep 18, 2026 | 7.75 | 7.78 | 7.65 | 7.78 | 7.78 | 1.04% | 2,821 |
| Sep 17, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | -0.52% | 8,789 |
| Sep 16, 2026 | 7.79 | 7.79 | 7.74 | 7.74 | 7.74 | 1.18% | 7,023 |
| Sep 15, 2026 | 7.65 | 7.75 | 7.65 | 7.65 | 7.65 | -0.91% | 919 |
| Sep 14, 2026 | 7.73 | 7.73 | 7.60 | 7.72 | 7.72 | - | 1,797 |
| Sep 11, 2026 | 7.70 | 7.72 | 7.65 | 7.72 | 7.72 | -4.69% | 367 |
| Sep 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5.11% | 15,121 |
| Sep 8, 2026 | 8.03 | 8.03 | 8.00 | 8.00 | 7.71 | -1.05% | 5,111 |
| Sep 7, 2026 | 8.05 | 8.20 | 8.05 | 8.09 | 7.79 | 1.06% | 78 |
| Sep 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.71 | - | 200 |
| Sep 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.71 | -1.84% | 1,155 |
| Sep 2, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 7.85 | - | 706 |
| Aug 31, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.85 | 2.52% | 14,524 |
| Aug 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.66 | -2.33% | 756 |
| Aug 26, 2026 | 7.90 | 8.14 | 7.90 | 8.14 | 7.84 | 3.83% | 9,394 |
| Aug 25, 2026 | 7.90 | 7.99 | 7.84 | 7.84 | 7.55 | -0.76% | 19,320 |
| Aug 24, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.61 | 1.15% | 341 |
| Aug 21, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.52 | -1.76% | 2,084 |