Tikehau Capital - 0RP0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	15.82	15.81	15.81	15.82	15.81	11
December 23, 2025	15.72	15.73	15.73	15.74	15.66	209
December 22, 2025	15.6	15.8	15.8	15.81	15.6	898
December 19, 2025	15.78	15.66	15.66	15.78	15.6	1,172
December 18, 2025	15.55	15.68	15.68	15.7	15.52	1,783
December 17, 2025	15.72	15.57	15.57	15.72	15.54	1,454
December 16, 2025	15.58	15.5	15.5	15.6	15.5	661
December 15, 2025	15.52	15.55	15.55	15.59	15.52	1,867
December 12, 2025	15.22	15.26	15.26	15.26	15.22	980
December 11, 2025	15.06	14.98	14.98	15.06	14.98	17
December 10, 2025	15.02	14.93	14.93	15.06	14.93	659
December 09, 2025	15.3	15.11	15.11	15.3	15.11	2,660
December 08, 2025	15.08	15.08	15.08	15.08	15.08	158
December 05, 2025	14.98	14.96	14.96	15	14.96	5
December 04, 2025	14.76	14.94	14.94	14.95	14.76	38
December 03, 2025	14.84	14.76	14.76	14.96	14.68	2,344
December 02, 2025	14.9	14.9	14.9	14.9	14.88	1,263
December 01, 2025	15.26	15.02	15.02	15.26	14.94	41
November 28, 2025	15.06	15.23	15.23	15.23	14.98	48
November 27, 2025	15	15	15	15	15	220
November 26, 2025	14.8	14.82	14.82	14.82	14.7	1,059
November 25, 2025	14.88	14.72	14.72	14.88	14.72	15
November 24, 2025	14.98	14.9	14.9	14.98	14.9	2,198
November 21, 2025	14.82	14.76	14.76	14.82	14.68	234
November 20, 2025	15	15	15	15	15	1,400
November 19, 2025	14.84	14.88	14.88	14.88	14.84	330
November 18, 2025	15	14.66	14.66	15.04	14.66	3,297
November 17, 2025	15.06	15.2	15.2	15.2	15.06	1,235
November 14, 2025	15.02	14.96	14.96	15.05	14.96	54
November 13, 2025	15.26	15.14	15.14	15.26	15.14	1,781
November 12, 2025	15.18	15.18	15.18	15.22	15.14	1,983
November 11, 2025	15.36	15.17	15.17	15.36	15.14	162
November 10, 2025	15.46	15.36	15.36	15.66	15.36	1,371
November 07, 2025	15.76	15.26	15.26	15.9	14.92	1.31M
November 05, 2025	17.35	17.26	17.26	17.35	17.26	201
November 04, 2025	18.2	17.62	17.62	18.2	17.62	143
November 03, 2025	18.1	18.06	18.06	18.1	18.06	9
October 31, 2025	18.24	18.24	18.24	18.24	18.24	2
October 30, 2025	18.1	18.1	18.1	18.1	18.1	41
October 29, 2025	18.08	18.11	18.11	18.14	18.08	48
October 28, 2025	18.28	18.18	18.18	18.3	18.18	704
October 27, 2025	18.5	18.3	18.3	18.5	18.3	76
October 24, 2025	18.36	18.36	18.36	18.36	18.36	34
October 23, 2025	18.36	18.33	18.33	18.42	18.33	1,218
October 22, 2025	18.26	18.24	18.24	18.26	18.24	8
October 21, 2025	18.28	18.28	18.28	18.28	18.28	338
October 20, 2025	18.26	18.32	18.32	18.42	18.26	52
October 17, 2025	18.46	18.2	18.18	18.46	18.18	100
October 16, 2025	18.6	18.56	18.56	18.6	18.56	3
October 14, 2025	18.76	18.76	18.76	18.76	18.76	2
October 13, 2025	19.06	19.02	19.02	19.08	19.02	112
October 10, 2025	19	19.05	19.05	19.24	19	168
October 09, 2025	18.6	19.1	19.1	19.18	18.6	15
October 08, 2025	18.72	18.56	18.56	18.72	18.56	212
October 07, 2025	18.86	18.9	18.9	18.96	18.86	1,289
October 06, 2025	19.28	18.96	18.96	19.28	18.74	676
October 03, 2025	18.82	19.04	19.04	19.04	18.82	2,378
October 02, 2025	18.6	18.74	18.74	18.8	18.6	405
September 30, 2025	18.64	18.58	18.58	18.64	18.56	505
September 29, 2025	18.9	19.02	19.02	19.1	18.9	1,010

Tikehau Capital (0RP0.L) LSE