Aroundtown SA (LON:0RUH)
London · Delayed Price · Currency is GBP · Price in EUR 1.674
-0.036 (-2.08%)
Sep 25, 2026, 4:29 PM GMT
LON:0RUH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | - | -1.18% | 75,748 |
| 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 |
| Sep 1, 2026 | 1.83 | 1.90 | 1.87 | 1.90 | 1.90 | -0.38% | 662,467 |
| Aug 31, 2026 | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | -3.99% | 327,294 |
| Aug 28, 2026 | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | -1.35% | 159,522 |
| Aug 27, 2026 | 1.99 | 2.06 | 1.99 | 2.01 | 2.01 | -0.09% | 39,088 |
| Aug 26, 2026 | 2.11 | 2.11 | 1.99 | 2.02 | 2.02 | -0.87% | 291,734 |
| Aug 25, 2026 | 1.97 | 2.04 | 2.00 | 2.03 | 2.03 | 0.57% | 93,870 |
| Aug 24, 2026 | 2.00 | 2.05 | 2.01 | 2.02 | 2.02 | -1.52% | 115,904 |
| Aug 21, 2026 | 1.97 | 2.09 | 2.05 | 2.05 | 2.05 | 0.12% | 43,194 |
| Aug 20, 2026 | 2.05 | 2.08 | 2.05 | 2.05 | 2.05 | 0.03% | 63,430 |
| Aug 19, 2026 | 2.02 | 2.08 | 2.04 | 2.05 | 2.05 | -0.18% | 95,937 |
| Aug 18, 2026 | 2.02 | 2.10 | 2.04 | 2.05 | 2.05 | -1.59% | 306,557 |
| Aug 17, 2026 | 2.19 | 2.17 | 2.07 | 2.09 | 2.09 | -2.66% | 222,949 |
| Aug 14, 2026 | 2.15 | 2.18 | 2.12 | 2.14 | 2.14 | -1.88% | 114,111 |
| Aug 13, 2026 | 2.32 | 2.20 | 2.15 | 2.19 | 2.19 | 0.74% | 128,434 |
| Aug 12, 2026 | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 1.46% | 55,257 |
| Aug 11, 2026 | 2.24 | 2.19 | 2.13 | 2.14 | 2.14 | -2.42% | 185,555 |
| Aug 10, 2026 | 2.24 | 2.20 | 2.15 | 2.19 | 2.19 | 0.50% | 28,046 |
| Aug 7, 2026 | 2.20 | 2.21 | 2.15 | 2.18 | 2.18 | 0.32% | 137,591 |
| Aug 6, 2026 | 2.22 | 2.19 | 2.17 | 2.17 | 2.17 | -0.32% | 74,466 |
| Aug 5, 2026 | 2.24 | 2.23 | 2.18 | 2.18 | 2.18 | -1.27% | 58,949 |
| Aug 4, 2026 | 2.13 | 2.22 | 2.17 | 2.21 | 2.21 | 0.98% | 1,681,810 |
| Aug 3, 2026 | 2.13 | 2.21 | 2.15 | 2.19 | 2.19 | 0.86% | 74,980 |
| Jul 31, 2026 | 2.26 | 2.22 | 2.16 | 2.17 | 2.17 | 0.33% | 49,712 |
| Jul 30, 2026 | 2.20 | 2.20 | 2.14 | 2.16 | 2.16 | 0.09% | 178,168 |
| Jul 29, 2026 | 2.17 | 2.19 | 2.16 | 2.16 | 2.16 | -0.49% | 29,168 |
| Jul 28, 2026 | 2.20 | 2.19 | 2.14 | 2.17 | 2.17 | -0.11% | 191,033 |
| Jul 27, 2026 | 2.10 | 2.18 | 2.14 | 2.17 | 2.17 | 2.55% | 1,258,565 |
| Jul 24, 2026 | 2.02 | 2.13 | 2.07 | 2.12 | 2.12 | 1.05% | 512,546 |
| Jul 23, 2026 | 2.03 | 2.13 | 2.07 | 2.10 | 2.10 | -0.85% | 2,375,132 |
| Jul 22, 2026 | 2.06 | 2.17 | 2.07 | 2.11 | 2.11 | 0.19% | 60,001 |
| Jul 21, 2026 | 2.07 | 2.12 | 2.09 | 2.11 | 2.11 | 0.48% | 269,975 |
| Jul 20, 2026 | 2.15 | 2.12 | 2.08 | 2.10 | 2.10 | -0.78% | 69,600 |