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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.1	17.02	17.02	17.1	16.1	1,367
February 19, 2026	16	16.06	16.06	16.42	16	432
February 18, 2026	16.1	15.98	15.98	16.1	15.92	2,021
February 17, 2026	16.34	16.28	16.28	16.34	16.28	400
February 16, 2026	16.32	16.32	16.32	16.32	16.28	41
February 13, 2026	16.18	16.1	16.1	16.18	16.06	256
February 12, 2026	16.4	16.24	16.24	16.53	16.24	958
February 11, 2026	16.38	16.18	16.18	16.38	16.1	551
February 10, 2026	16.3	16.3	16.3	16.3	16.3	24
February 09, 2026	16.22	16.19	16.19	16.22	16.18	91
February 06, 2026	16.14	16.06	16.06	16.14	16	3,593
February 05, 2026	16.18	15.96	15.96	16.18	15.96	8
February 04, 2026	16.1	16.19	16.19	16.28	16.04	630
February 03, 2026	16.34	15.94	15.94	16.34	15.9	9,616
February 02, 2026	16.18	16.2	16.2	16.2	16.18	4
January 30, 2026	16	16.02	16.02	16.02	16	118
January 29, 2026	16.14	16.1	16.1	16.14	16.02	262
January 28, 2026	16.01	15.99	15.99	16.06	15.98	355
January 27, 2026	16.24	16.1	16.1	16.3	16.04	130
January 26, 2026	16.3	16.3	16.3	16.34	16.28	32
January 23, 2026	16.38	16.38	16.38	16.38	16.38	253
January 22, 2026	16.38	16.22	16.22	16.38	16.22	58
January 20, 2026	15.92	16	16	16	15.92	60
January 19, 2026	16	16.12	16.12	16.2	16	177
January 16, 2026	16.63	16.32	16.32	16.63	16.3	124
January 15, 2026	16.5	16.54	16.54	16.66	16.5	1,825
January 14, 2026	16.63	16.56	16.56	16.63	16.52	1,119
January 13, 2026	16.92	16.64	16.64	16.92	16.64	492
January 12, 2026	17.04	16.98	16.98	17.36	16.98	73
January 09, 2026	16.7	16.76	16.76	16.81	16.7	138
January 08, 2026	16.78	16.64	16.64	16.78	16.59	500
January 07, 2026	16.69	16.6	16.6	16.81	16.6	1,208
January 06, 2026	16.34	16.62	16.62	16.62	16.34	450
January 05, 2026	15.96	16.02	16.02	16.25	15.86	205
January 02, 2026	15.88	15.82	15.82	15.94	15.72	378
December 31, 2025	16	15.88	15.88	16	15.86	387
December 30, 2025	15.98	16	16	16.06	15.88	864
December 29, 2025	15.86	15.87	15.87	15.98	15.86	1,351
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

Tikehau Capital (0RP0.L) LSE