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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	18.64	18.64	18.64	18.64	18.64	0
September 25, 2025	18.64	18.51	18.51	18.64	18.48	77
September 24, 2025	19	18.48	18.48	19	18.4	2,242
September 23, 2025	19.2	19.02	19.02	19.2	19.02	2,072
September 22, 2025	19.18	19.08	19.08	19.18	19.07	812
September 19, 2025	19.14	19.14	19.14	19.14	19.14	194
September 18, 2025	19.14	19.12	19.12	19.14	19.06	553
September 17, 2025	19.14	19.04	19.04	19.14	19.03	341
September 16, 2025	19.56	19.17	19.17	19.56	19.14	394
September 15, 2025	19.36	19.68	19.68	19.72	19.36	2,534
September 12, 2025	19.2	19.2	19.2	19.26	19.2	1,365
September 11, 2025	18.96	19.24	19.24	19.26	18.96	2,586
September 10, 2025	19.12	18.94	18.94	19.12	18.92	271
September 09, 2025	19.12	19.02	19.02	19.12	19.02	895
September 08, 2025	19.14	19.04	19.04	19.14	19.03	229
September 05, 2025	19.42	19.09	19.09	19.42	19.08	558
September 04, 2025	19.38	19.26	19.26	19.38	19.26	245
September 03, 2025	19.42	19.38	19.38	19.42	19.38	90
September 02, 2025	19.3	19.34	19.34	19.38	19.28	441
September 01, 2025	19.42	19.44	19.44	19.44	19.42	278
August 29, 2025	19.6	19.56	19.56	19.6	19.5	1,011
August 28, 2025	19.74	19.74	19.74	19.74	19.74	356
August 27, 2025	19.64	19.64	19.64	19.64	19.64	282
August 26, 2025	19.74	19.52	19.52	19.96	19.44	1,824
August 22, 2025	20.05	20.25	20.25	20.25	20.05	1,669
August 21, 2025	19.92	19.84	19.84	19.92	19.84	57
August 20, 2025	20.15	20.05	20.05	20.2	20.05	92
August 19, 2025	20.15	20.4	20.4	20.5	20.1	1,500
August 18, 2025	19.96	19.96	19.96	19.96	19.96	6
August 15, 2025	20.05	19.98	19.98	20.05	19.98	180
August 14, 2025	19.96	19.84	19.84	19.96	19.74	794
August 13, 2025	19.74	19.62	19.62	19.74	19.6	435

Tikehau Capital (0RP0.L) LSE