Tikehau Capital (0RP0.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

21.35

+0.38

(+1.84%)

At close: 06:03PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	21.10	21.37	21.10	21.35	21.35	151
25 Apr 2024	21.15	21.15	20.90	20.97	20.97	1,157
24 Apr 2024	20.25	21.25	20.25	20.98	20.98	1,012
23 Apr 2024	21.55	21.55	21.30	21.30	21.30	5,270
22 Apr 2024	21.45	21.45	21.40	21.45	21.45	2,108
19 Apr 2024	21.30	21.30	21.23	21.25	21.25	1,035
18 Apr 2024	21.15	21.40	21.15	21.25	21.25	798
17 Apr 2024	21.15	21.35	21.08	21.15	21.15	479
16 Apr 2024	20.95	20.96	20.95	20.95	20.95	1,085
15 Apr 2024	21.35	21.40	21.25	21.28	21.28	1,271
12 Apr 2024	21.50	21.50	21.20	21.20	21.20	864
11 Apr 2024	21.15	21.40	20.35	21.20	21.20	682
10 Apr 2024	21.20	21.45	21.05	21.16	21.16	2,243
09 Apr 2024	20.80	20.80	20.55	20.70	20.70	1,727
08 Apr 2024	20.65	20.90	19.68	20.75	20.75	3,375
05 Apr 2024	20.60	20.60	20.55	20.60	20.60	839
04 Apr 2024	20.70	20.70	20.35	20.70	20.70	369
03 Apr 2024	20.15	20.25	20.15	20.25	20.25	12,187
02 Apr 2024	20.45	20.45	20.10	20.10	20.10	852
28 Mar 2024	20.25	20.35	20.19	20.19	20.19	425
27 Mar 2024	20.05	20.08	20.05	20.08	20.08	654
26 Mar 2024	20.30	20.30	20.17	20.17	20.17	507
25 Mar 2024	20.40	20.40	20.17	20.30	20.30	1,011
22 Mar 2024	20.40	20.40	20.20	20.24	20.24	714
21 Mar 2024	20.35	20.35	20.23	20.23	20.23	388
20 Mar 2024	21.25	21.25	20.15	20.20	20.20	659
19 Mar 2024	20.35	20.45	20.35	20.45	20.45	121
18 Mar 2024	20.60	20.60	20.43	20.55	20.55	841
15 Mar 2024	21.00	21.15	20.25	20.25	20.25	400
14 Mar 2024	22.65	22.65	20.50	21.44	21.44	1,099
13 Mar 2024	21.30	21.70	21.30	21.52	21.52	2,594
12 Mar 2024	21.30	21.30	21.25	21.25	21.25	294
11 Mar 2024	21.20	21.35	21.00	21.00	21.00	2,240
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	21.65	21.65	21.25	21.25	21.25	1,618
06 Mar 2024	21.60	21.75	21.31	21.70	21.70	1,510
05 Mar 2024	20.70	21.45	20.70	21.42	21.42	2,604
04 Mar 2024	20.90	20.90	20.85	20.85	20.85	231
01 Mar 2024	21.00	21.30	21.00	21.20	21.20	745
29 Feb 2024	20.80	20.90	20.80	20.80	20.80	740
28 Feb 2024	20.95	20.95	20.40	20.40	20.40	363
27 Feb 2024	19.50	19.50	19.50	19.50	19.50	1
26 Feb 2024	21.90	21.90	20.40	20.56	20.56	262
23 Feb 2024	20.95	21.00	20.90	20.95	20.95	540
22 Feb 2024	20.80	21.25	20.80	21.25	21.25	145
21 Feb 2024	20.90	21.05	20.90	20.90	20.90	750
20 Feb 2024	20.85	21.00	20.85	21.00	21.00	169
19 Feb 2024	22.15	22.15	20.99	21.20	21.20	515
16 Feb 2024	21.10	21.10	21.02	21.02	21.02	233
15 Feb 2024	21.00	21.00	20.91	20.91	20.91	216
14 Feb 2024	21.90	21.90	20.95	20.99	20.99	394
13 Feb 2024	21.65	21.65	21.26	21.26	21.26	254
12 Feb 2024	20.45	21.55	20.45	21.40	21.40	195
09 Feb 2024	21.75	21.75	21.46	21.46	21.46	444
08 Feb 2024	22.40	22.40	21.60	21.60	21.60	72
07 Feb 2024	21.25	21.60	21.25	21.35	21.35	199
06 Feb 2024	21.00	21.25	20.85	21.05	21.05	1,221
05 Feb 2024	21.00	21.00	20.87	20.87	20.87	197
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	21.15	21.20	21.15	21.20	21.20	167
30 Jan 2024	20.90	20.95	20.90	20.95	20.95	286
29 Jan 2024	21.15	21.15	21.14	21.15	21.15	390
26 Jan 2024	21.37	21.50	21.20	21.50	21.50	1,885
25 Jan 2024	21.30	21.30	21.25	21.25	21.25	3
24 Jan 2024	21.40	21.40	21.13	21.13	21.13	1,177
23 Jan 2024	21.10	21.10	20.85	20.85	20.85	23
22 Jan 2024	20.65	21.00	20.65	21.00	21.00	114
19 Jan 2024	20.80	20.80	20.40	20.40	20.40	30
18 Jan 2024	20.25	20.70	20.25	20.70	20.70	761
17 Jan 2024	20.30	20.30	20.15	20.20	20.20	1,751
16 Jan 2024	20.60	20.65	20.30	20.51	20.51	2,209
15 Jan 2024	20.15	20.90	20.15	20.35	20.35	1,253
12 Jan 2024	19.94	20.00	19.90	19.95	19.95	785
11 Jan 2024	20.15	20.15	19.82	19.82	19.82	1,040
10 Jan 2024	20.05	20.10	19.94	19.94	19.94	535
09 Jan 2024	20.20	20.25	20.10	20.10	20.10	2,167
08 Jan 2024	20.25	20.25	20.10	20.10	20.10	237
05 Jan 2024	20.05	20.30	20.05	20.20	20.20	1,090
04 Jan 2024	20.10	20.55	20.10	20.40	20.40	1,236
03 Jan 2024	20.30	20.31	19.98	20.31	20.31	2,036
02 Jan 2024	20.85	20.85	20.40	20.75	20.75	2,346
29 Dec 2023	20.70	20.73	20.60	20.60	20.60	906
28 Dec 2023	20.75	21.05	20.69	20.75	20.75	3,633
27 Dec 2023	20.70	20.90	20.65	20.75	20.75	604
22 Dec 2023	20.45	20.50	20.45	20.50	20.50	1,057
21 Dec 2023	20.15	20.25	20.15	20.24	20.24	890
20 Dec 2023	20.30	20.45	20.30	20.35	20.35	573
19 Dec 2023	19.96	20.30	19.96	20.05	20.05	1,452
18 Dec 2023	19.58	20.04	19.58	20.04	20.04	590
15 Dec 2023	19.50	19.50	19.40	19.46	19.46	2,384
14 Dec 2023	19.18	19.44	19.18	19.39	19.39	2,367
13 Dec 2023	18.90	19.02	18.88	18.94	18.94	396
12 Dec 2023	19.80	19.80	18.76	19.03	19.03	1,461
11 Dec 2023	19.78	19.86	19.78	19.86	19.86	157
08 Dec 2023	19.94	19.94	19.82	19.93	19.93	498
07 Dec 2023	19.90	19.92	19.88	19.89	19.89	153
06 Dec 2023	19.86	20.05	19.86	19.93	19.93	1,757
05 Dec 2023	19.86	19.98	19.86	19.90	19.90	855
04 Dec 2023	20.20	20.25	20.10	20.10	20.10	689
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,485.57-1,081.59(-2.10%)

Tikehau Capital (0RP0.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,485.57
-1,081.59(-2.10%)