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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	19.72	19.72	19.72	19.72	19.72	446
August 11, 2025	19.84	19.8	19.8	19.84	19.8	458
August 08, 2025	19.54	19.52	19.52	19.54	19.5	919
August 07, 2025	19.18	19.48	19.48	19.58	19.18	840
August 06, 2025	19.2	19.18	19.18	19.24	19.16	142
August 05, 2025	19.24	19.25	19.25	19.4	19.22	222
August 04, 2025	19.44	19.46	19.46	19.72	19.44	5
August 01, 2025	19.44	19.2	19.2	19.44	19.14	983
July 31, 2025	20.65	19.8	19.8	20.65	19.58	95
July 30, 2025	20.6	20.5	20.5	20.6	20.4	8,278
July 29, 2025	20.55	20.35	20.35	20.65	20.35	644
July 28, 2025	20.7	20.6	20.6	20.7	20.6	197
July 25, 2025	20.45	20.55	20.55	20.55	20.44	1,586
July 24, 2025	20.5	20.6	20.6	20.6	20.4	2,105
July 23, 2025	20.5	20.5	20.5	20.5	20.5	6
July 22, 2025	20.55	20.4	20.4	20.55	20.4	2,526
July 21, 2025	20.85	20.6	20.6	20.85	20.55	432
July 18, 2025	20.6	20.75	20.75	20.8	20.6	879
July 17, 2025	20.6	20.6	20.6	20.6	20.35	66
July 16, 2025	20.75	20.75	20.75	20.85	20.65	11
July 15, 2025	20.1	20.55	20.55	20.7	20.1	605
July 14, 2025	20.05	20	20	20.05	19.94	1,656
July 11, 2025	19.96	20	20	20.1	19.96	777
July 10, 2025	19.92	20.05	20.05	20.1	19.92	384
July 09, 2025	19.74	19.82	19.82	19.82	19.74	947
July 08, 2025	19.74	19.54	19.54	19.74	19.54	105
July 07, 2025	19.36	19.36	19.36	19.36	19.36	138
July 04, 2025	19.3	19.3	19.3	19.3	19.3	3
July 03, 2025	19.3	19.42	19.42	19.42	19.3	52
July 02, 2025	19.14	19.3	19.3	19.3	19.14	8
July 01, 2025	18.98	19.1	19.1	19.1	18.98	3,144
June 30, 2025	19.28	19	19	19.28	18.9	440
June 27, 2025	19.33	19.16	19.16	19.33	19.16	1,585
June 26, 2025	18.76	18.94	18.94	19.02	18.76	104
June 25, 2025	18.8	18.7	18.7	18.8	18.58	100
June 24, 2025	18.6	18.7	18.7	18.7	18.6	316
June 23, 2025	18.66	18.58	18.58	18.66	18.58	128
June 20, 2025	18.74	18.72	18.72	18.76	18.7	741
June 18, 2025	18.76	18.76	18.76	18.76	18.76	943
June 16, 2025	18.86	18.86	18.86	18.94	18.81	1,146
June 13, 2025	18.7	18.64	18.64	18.7	18.64	4
June 12, 2025	18.98	18.98	18.98	18.98	18.98	141
June 11, 2025	19.06	19.06	19.06	19.06	19.06	5

Tikehau Capital (0RP0.L) LSE