Raisio plc - 0CIJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.46	2.44	2.44	2.46	2.42	21,174
September 25, 2025	2.48	2.45	2.45	2.48	2.45	7,209
September 24, 2025	2.5	2.49	2.49	2.5	2.49	11,204
September 23, 2025	2.53	2.5	2.5	2.55	2.5	12,455
September 22, 2025	2.55	2.52	2.52	2.55	2.52	4,268
September 19, 2025	2.54	2.53	2.53	2.55	2.53	10,186
September 18, 2025	2.54	2.53	2.53	2.54	2.52	28,639
September 17, 2025	2.55	2.51	2.51	2.55	2.51	33,376
September 16, 2025	2.51	2.55	2.55	2.55	2.51	7,900
September 15, 2025	2.51	2.5	2.5	2.52	2.47	4,076
September 12, 2025	2.52	2.52	2.52	2.53	2.52	7,508
September 11, 2025	2.51	2.52	2.52	2.53	2.51	29,197
September 10, 2025	2.52	2.51	2.51	2.54	2.51	1,419
September 09, 2025	2.52	2.54	2.54	2.54	2.52	5,038
September 08, 2025	2.54	2.54	2.54	2.55	2.53	11,200
September 05, 2025	2.54	2.55	2.55	2.55	2.54	5,123
September 04, 2025	2.52	2.52	2.52	2.54	2.51	17,344
September 03, 2025	2.52	2.54	2.54	2.55	2.51	5,467
September 02, 2025	2.52	2.53	2.53	2.53	2.51	14,694
September 01, 2025	2.53	2.53	2.53	2.54	2.53	4,361
August 29, 2025	2.53	2.51	2.51	2.53	2.51	8,094
August 28, 2025	2.54	2.53	2.53	2.54	2.51	2,255
August 27, 2025	2.57	2.53	2.53	2.57	2.53	1,349
August 26, 2025	2.55	2.55	2.55	2.55	2.54	5,734
August 22, 2025	2.54	2.56	2.56	2.57	2.54	16,539
August 21, 2025	2.54	2.54	2.54	2.54	2.52	14,638
August 20, 2025	2.52	2.53	2.53	2.53	2.51	1,302
August 19, 2025	2.52	2.52	2.52	2.54	2.52	10,230
August 18, 2025	2.51	2.51	2.51	2.51	2.48	7,477
August 15, 2025	2.53	2.51	2.51	2.53	2.5	3,553
August 14, 2025	2.54	2.5	2.5	2.54	2.5	39,105
August 13, 2025	2.55	2.54	2.54	2.56	2.53	18,414
August 12, 2025	2.5	2.47	2.47	2.53	2.4	18,723
August 11, 2025	2.48	2.48	2.48	2.48	2.45	21,791
August 08, 2025	2.52	2.48	2.48	2.52	2.48	5,491
August 07, 2025	2.53	2.5	2.5	2.54	2.5	3,061
August 06, 2025	2.51	2.53	2.53	2.53	2.5	13,834
August 05, 2025	2.49	2.5	2.5	2.51	2.49	760
August 04, 2025	2.49	2.49	2.49	2.51	2.48	9,587
August 01, 2025	2.53	2.5	2.5	2.53	2.5	4,170
July 31, 2025	2.52	2.52	2.52	2.53	2.51	12,126
July 30, 2025	2.53	2.54	2.54	2.54	2.53	5,314
July 29, 2025	2.52	2.54	2.54	2.55	2.52	6,168
July 28, 2025	2.5	2.51	2.51	2.51	2.49	3,165
July 25, 2025	2.49	2.48	2.48	2.5	2.48	5,448
July 24, 2025	2.49	2.51	2.51	2.51	2.49	4,120
July 23, 2025	2.5	2.5	2.5	2.5	2.48	3,439
July 22, 2025	2.51	2.49	2.49	2.51	2.47	2,879
July 21, 2025	2.49	2.49	2.49	2.52	2.49	4,417
July 18, 2025	2.5	2.48	2.48	2.5	2.48	1,761
July 17, 2025	2.49	2.49	2.49	2.5	2.49	10,819
July 16, 2025	2.48	2.48	2.48	2.49	2.48	6,123
July 15, 2025	2.47	2.46	2.46	2.48	2.46	4,705
July 14, 2025	2.44	2.46	2.46	2.47	2.44	4,207
July 11, 2025	2.48	2.47	2.47	2.48	2.46	6,749
July 10, 2025	2.46	2.47	2.47	2.48	2.46	3,808
July 09, 2025	2.47	2.47	2.47	2.47	2.46	1,984
July 08, 2025	2.45	2.44	2.44	2.46	2.44	5,903
July 07, 2025	2.48	2.45	2.45	2.48	2.44	11,471
July 04, 2025	2.46	2.49	2.49	2.49	2.46	4,463

Raisio plc (0CIJ.L) LSE