Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rational Ord (0FRJ) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 831.75 835.75 811.00 836.75 790
13th Mar 2025 (Thu) 830.75 836.75 810.00 836.75 802
12th Mar 2025 (Wed) 844.00 844.00 823.00 842.00 479
11th Mar 2025 (Tue) 843.00 856.75 831.25 831.25 10,404
10th Mar 2025 (Mon) 842.00 852.25 821.00 845.00 12,271
7th Mar 2025 (Fri) 865.50 866.50 844.00 847.00 1,239
6th Mar 2025 (Thu) 883.50 885.50 861.50 879.25 14,355
5th Mar 2025 (Wed) 873.75 890.25 852.00 881.50 807
4th Mar 2025 (Tue) 873.25 873.25 851.50 860.50 831
3rd Mar 2025 (Mon) 874.75 874.75 853.00 874.25 563
28th Feb 2025 (Fri) 861.50 866.00 840.00 865.50 507
27th Feb 2025 (Thu) 866.00 873.75 844.50 873.25 512
26th Feb 2025 (Wed) 874.75 883.00 869.50 869.50 1,888
25th Feb 2025 (Tue) 871.75 874.75 850.00 874.75 186
24th Feb 2025 (Mon) 878.25 881.00 856.50 873.25 961
21st Feb 2025 (Fri) 860.00 875.25 838.50 875.25 145
20th Feb 2025 (Thu) 864.00 866.00 842.50 866.00 831
19th Feb 2025 (Wed) 871.25 871.25 853.25 864.00 1,276
18th Feb 2025 (Tue) 866.00 866.00 844.50 865.50 973
17th Feb 2025 (Mon) 863.50 863.50 842.00 851.25 950
14th Feb 2025 (Fri) 868.50 873.75 847.00 872.75 2,894
13th Feb 2025 (Thu) 887.50 891.75 865.50 877.75 557
12th Feb 2025 (Wed) 883.00 888.00 861.00 888.00 1,615
11th Feb 2025 (Tue) 861.50 874.75 861.50 874.75 119
10th Feb 2025 (Mon) 858.75 858.75 837.50 851.75 558
7th Feb 2025 (Fri) 869.50 870.25 848.00 856.75 220
6th Feb 2025 (Thu) 847.50 885.00 826.50 876.25 524
5th Feb 2025 (Wed) 835.25 835.25 814.50 834.75 1,029
4th Feb 2025 (Tue) 843.50 843.50 822.50 842.00 1,109
3rd Feb 2025 (Mon) 825.50 837.25 805.00 834.25 386
31st Jan 2025 (Fri) 863.50 866.00 863.50 866.00 174
30th Jan 2025 (Thu) 854.25 866.00 833.00 852.25 6,865
29th Jan 2025 (Wed) 853.75 857.25 832.50 856.75 700
28th Jan 2025 (Tue) 853.25 863.00 832.00 850.75 243
27th Jan 2025 (Mon) 840.00 847.50 819.00 847.50 541
24th Jan 2025 (Fri) 853.25 853.25 832.00 852.75 233
23rd Jan 2025 (Thu) 844.50 856.25 823.50 852.25 2,262
22nd Jan 2025 (Wed) 836.75 836.75 816.00 836.75 361
21st Jan 2025 (Tue) 824.00 834.75 803.50 834.75 318
20th Jan 2025 (Mon) 827.00 827.00 806.50 826.50 58
17th Jan 2025 (Fri) 818.25 821.00 798.00 821.00 192
16th Jan 2025 (Thu) 814.75 820.00 794.50 820.00 543
15th Jan 2025 (Wed) 803.50 806.50 783.50 806.50 628
14th Jan 2025 (Tue) 802.50 802.50 782.50 802.50 2,348
FTSE 100 Latest
Value8,594.10
Change51.54