Aroundtown SA (LON:0RUH)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.713
+0.006 (0.35%)
Nov 10, 2026, 4:29 PM GMT
LON:0RUH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.73 | 1.77 | 1.69 | 1.71 | 1.71 | 0.62% | 2,092,094 |
| Nov 9, 2026 | 1.65 | 1.71 | 1.64 | 1.70 | 1.70 | 2.88% | 530,249 |
| Nov 6, 2026 | 1.64 | 1.67 | 1.62 | 1.66 | 1.65 | 2.27% | 1,980,188 |
| Nov 5, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | 1.40% | 2,261,906 |
| Nov 4, 2026 | 1.56 | 1.61 | 1.52 | 1.60 | 1.60 | 5.68% | 707,008 |
| Nov 3, 2026 | 1.50 | 1.55 | 1.46 | 1.51 | 1.51 | 2.27% | 149,306 |
| Nov 2, 2026 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | 2.46% | 55,836 |
| Oct 30, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.77% | 38,981 |
| Oct 29, 2026 | 1.45 | 1.48 | 1.40 | 1.47 | 1.47 | 1.80% | 230,889 |
| Oct 28, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.83% | 171,298 |
| Oct 27, 2026 | 1.46 | 1.45 | 1.41 | 1.45 | 1.45 | 0.55% | 24,530 |
| Oct 26, 2026 | 1.40 | 1.49 | 1.44 | 1.45 | 1.45 | 0.98% | 175,913 |
| Oct 23, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 21,835 |
| Oct 22, 2026 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 2.45% | 818,481 |
| Oct 21, 2026 | 1.39 | 1.47 | 1.36 | 1.43 | 1.43 | 5.32% | 2,543,994 |
| Oct 20, 2026 | 1.38 | 1.37 | 1.32 | 1.35 | 1.35 | -1.17% | 1,405,281 |
| Oct 19, 2026 | 1.44 | 1.42 | 1.36 | 1.37 | 1.37 | -3.50% | 92,338 |
| Oct 16, 2026 | 1.48 | 1.44 | 1.41 | 1.42 | 1.42 | 2.06% | 1,290,024 |
| Oct 15, 2026 | 1.30 | 1.42 | 1.35 | 1.39 | 1.39 | 1.61% | 2,978,984 |
| Oct 14, 2026 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -0.51% | 194,192 |
| Oct 13, 2026 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -1.50% | 184,164 |
| Oct 12, 2026 | 1.50 | 1.49 | 1.40 | 1.40 | 1.40 | -5.61% | 302,518 |
| Oct 9, 2026 | 1.41 | 1.51 | 1.47 | 1.48 | 1.48 | 0.27% | 158,287 |
| Oct 8, 2026 | 1.60 | 1.52 | 1.48 | 1.48 | 1.48 | -3.91% | 235,106 |
| Oct 7, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -2.54% | 270,852 |
| Oct 6, 2026 | 1.55 | 1.59 | 1.57 | 1.58 | 1.58 | 1.42% | 86,340 |
| Oct 5, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -1.40% | 357,675 |
| Oct 2, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -1.99% | 1,845,912 |
| Oct 1, 2026 | 1.66 | 1.64 | 1.59 | 1.61 | 1.61 | -2.19% | 160,293 |
| Sep 30, 2026 | 1.70 | 1.71 | 1.64 | 1.64 | 1.64 | -2.08% | 555,790 |
| Sep 29, 2026 | 1.61 | 1.70 | 1.65 | 1.68 | 1.68 | 0.90% | 58,679 |
| Sep 28, 2026 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | 58,391 |
| Sep 25, 2026 | 1.66 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 76,889 |
| Sep 24, 2026 | 1.65 | 1.72 | 1.69 | 1.69 | 1.69 | -1.40% | 2,030,051 |
| Sep 23, 2026 | 1.70 | 1.79 | 1.72 | 1.72 | 1.72 | -2.83% | 4,160,781 |
| Sep 22, 2026 | 1.76 | 1.79 | 1.73 | 1.77 | 1.77 | - | 212,266 |
| Sep 21, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 0.60% | 159,304 |
| Sep 18, 2026 | 1.80 | 1.79 | 1.75 | 1.76 | 1.76 | -2.09% | 1,262,617 |
| Sep 17, 2026 | 1.74 | 1.80 | 1.76 | 1.80 | 1.80 | 0.54% | 187,932 |
| Sep 16, 2026 | 1.86 | 1.81 | 1.78 | 1.79 | 1.79 | 0.34% | 50,869 |
| Sep 15, 2026 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | -1.38% | 339,133 |
| Sep 14, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.47% | 21,538 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.33% | 103,810 |
| Sep 10, 2026 | 1.83 | 1.87 | 1.82 | 1.84 | 1.84 | -2.65% | 155,533 |
| Sep 9, 2026 | 1.91 | 1.90 | 1.87 | 1.89 | 1.89 | -0.73% | 61,673 |
| Sep 8, 2026 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | 1.16% | 25,789 |
| Sep 7, 2026 | 1.95 | 1.89 | 1.86 | 1.88 | 1.88 | -1.67% | 107,734 |
| Sep 4, 2026 | 2.03 | 1.94 | 1.90 | 1.91 | 1.91 | -0.18% | 72,579 |
| Sep 3, 2026 | 1.87 | 1.93 | 1.88 | 1.91 | 1.91 | 2.19% | 394,302 |
| Sep 2, 2026 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -1.43% | 425,369 |