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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tikehau Capital (0RP0.L) LSE