Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Orange S.A. (0A2Q.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

10.77

0.00

(0.00%)

As of 02:30PM BST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	11.29	11.35	11.25	11.29	11.29	430
23 Apr 2024	11.76	11.83	11.67	11.69	11.69	2,015
22 Apr 2024	11.70	11.77	11.70	11.77	11.77	2,095
19 Apr 2024	11.52	11.57	11.50	11.51	11.51	45
18 Apr 2024	11.29	11.35	11.29	11.32	11.32	259
17 Apr 2024	11.24	11.24	11.16	11.16	11.16	625
16 Apr 2024	11.02	11.10	11.02	11.10	11.10	787
15 Apr 2024	11.06	11.07	10.99	11.01	11.01	439
12 Apr 2024	11.10	11.10	11.06	11.06	11.06	233
11 Apr 2024	11.21	11.21	11.09	11.10	11.10	201
10 Apr 2024	11.29	11.29	11.15	11.16	11.16	2,963
09 Apr 2024	11.50	11.50	11.44	11.44	11.44	40
08 Apr 2024	11.50	11.55	11.47	11.55	11.55	535
05 Apr 2024	11.60	11.60	11.53	11.53	11.53	1,031
04 Apr 2024	11.78	11.78	11.76	11.76	11.76	81
03 Apr 2024	11.74	11.74	11.70	11.71	11.71	45
02 Apr 2024	11.70	11.70	11.69	11.70	11.70	329
28 Mar 2024	11.71	11.74	11.71	11.72	11.72	818
27 Mar 2024	11.67	11.75	11.65	11.65	11.65	1,861
26 Mar 2024	11.53	11.54	11.48	11.48	11.48	1,767
25 Mar 2024	11.55	11.61	11.51	11.51	11.51	757
22 Mar 2024	11.54	11.54	11.46	11.46	11.46	221
21 Mar 2024	11.49	11.52	11.43	11.43	11.43	150
20 Mar 2024	11.48	11.56	11.48	11.55	11.55	165
19 Mar 2024	11.56	11.58	11.51	11.51	11.51	113
18 Mar 2024	11.59	11.59	11.51	11.51	11.51	641
15 Mar 2024	11.54	11.54	11.49	11.52	11.52	243
14 Mar 2024	11.44	11.44	11.37	11.39	11.39	146
13 Mar 2024	11.40	11.46	11.40	11.41	11.41	1,251
12 Mar 2024	11.60	11.60	11.46	11.46	11.46	964
11 Mar 2024	11.64	11.64	11.60	11.62	11.62	360
08 Mar 2024	11.50	11.56	11.50	11.56	11.56	128
07 Mar 2024	11.65	11.66	11.51	11.53	11.53	210
06 Mar 2024	11.55	11.58	11.51	11.51	11.51	174
05 Mar 2024	11.44	11.55	11.43	11.55	11.55	1,142
04 Mar 2024	11.45	11.47	11.44	11.47	11.47	138
01 Mar 2024	11.50	11.50	11.46	11.48	11.48	336
29 Feb 2024	11.59	11.60	11.50	11.52	11.52	5,013
28 Feb 2024	11.61	11.61	11.60	11.60	11.60	1,743
27 Feb 2024	11.62	11.67	11.62	11.66	11.66	535
26 Feb 2024	11.63	11.64	11.61	11.62	11.62	533
23 Feb 2024	11.56	11.65	11.56	11.65	11.65	101
22 Feb 2024	11.75	11.75	11.67	11.67	11.67	125
21 Feb 2024	11.74	11.75	11.73	11.73	11.73	112
20 Feb 2024	11.74	11.81	11.74	11.80	11.80	573
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	11.62	11.62	11.54	11.59	11.59	141
15 Feb 2024	11.56	11.66	11.56	11.59	11.59	570
14 Feb 2024	11.43	11.44	11.41	11.41	11.41	25
13 Feb 2024	11.50	11.50	11.41	11.43	11.43	78
12 Feb 2024	11.41	11.43	11.40	11.42	11.42	199
09 Feb 2024	11.36	11.41	11.36	11.37	11.37	150
08 Feb 2024	11.43	11.47	11.43	11.45	11.45	152
07 Feb 2024	11.59	11.59	11.53	11.53	11.53	102
06 Feb 2024	11.64	11.66	11.64	11.66	11.66	98
05 Feb 2024	11.67	11.68	11.65	11.68	11.68	132
02 Feb 2024	11.94	11.94	11.85	11.85	11.85	10
01 Feb 2024	11.91	11.91	11.87	11.87	11.87	31
31 Jan 2024	11.98	11.98	11.95	11.95	11.95	30
30 Jan 2024	11.95	12.00	11.93	11.96	11.96	15
29 Jan 2024	11.91	11.96	11.87	11.95	11.95	713
26 Jan 2024	12.17	12.18	12.14	12.15	12.15	74
25 Jan 2024	12.21	12.21	12.16	12.18	12.18	77
24 Jan 2024	12.31	12.33	12.24	12.24	12.24	222
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	12.23	12.27	12.23	12.25	12.25	70
19 Jan 2024	12.18	12.21	12.18	12.20	12.20	84
18 Jan 2024	12.12	12.14	12.12	12.14	12.14	536
17 Jan 2024	12.05	12.15	12.05	12.14	12.14	181
16 Jan 2024	12.00	12.07	12.00	12.05	12.05	837
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	11.79	11.83	11.79	11.80	11.80	256
11 Jan 2024	11.67	11.67	11.55	11.58	11.58	545
10 Jan 2024	11.56	11.58	11.54	11.57	11.57	22
09 Jan 2024	11.56	11.58	11.51	11.51	11.51	805
08 Jan 2024	11.71	11.78	11.70	11.78	11.78	253
05 Jan 2024	11.72	11.81	11.68	11.72	11.72	419
04 Jan 2024	11.68	11.71	11.68	11.68	11.68	359
03 Jan 2024	11.57	11.60	11.55	11.59	11.59	1,077
02 Jan 2024	11.45	11.53	11.45	11.52	11.52	771
29 Dec 2023	11.42	11.42	11.39	11.42	11.42	600
28 Dec 2023	11.46	11.49	11.45	11.48	11.48	367
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	11.59	11.59	11.54	11.55	11.55	230
21 Dec 2023	11.46	11.48	11.45	11.47	11.47	633
20 Dec 2023	11.45	11.48	11.45	11.46	11.46	7,633
19 Dec 2023	11.39	11.41	11.38	11.39	11.39	223
18 Dec 2023	11.49	11.49	11.41	11.41	11.41	232
15 Dec 2023	11.54	11.56	11.50	11.50	11.50	932
14 Dec 2023	11.67	11.74	11.67	11.69	11.69	569
13 Dec 2023	11.69	11.72	11.66	11.66	11.66	71
12 Dec 2023	12.00	12.01	11.99	11.99	11.99	120
11 Dec 2023	11.93	11.98	11.92	11.94	11.94	75
08 Dec 2023	11.93	11.93	11.91	11.92	11.92	404
07 Dec 2023	12.02	12.02	11.98	11.98	11.98	553
06 Dec 2023	12.01	12.04	11.99	12.00	12.00	181
05 Dec 2023	12.01	12.05	12.01	12.04	12.04	681
04 Dec 2023	11.95	12.03	11.94	12.03	12.03	68
01 Dec 2023	11.99	12.03	11.99	12.01	12.01	413
30 Nov 2023	12.04	12.04	11.94	11.95	11.95	144
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,089.91+49.53(+0.62%)

FTSE 25019,709.08-10.29(-0.05%)

AIM755.29+0.60(+0.08%)

GBP/EUR1.1670+0.0026(+0.22%)

GBP/USD1.2510+0.0048(+0.39%)

Bitcoin GBP51,037.43-2,159.23(-4.06%)

Trending tickers

Orange S.A. (0A2Q.L)

FTSE 100
8,089.91
+49.53(+0.62%)

FTSE 250
19,709.08
-10.29(-0.05%)

AIM
755.29
+0.60(+0.08%)

GBP/EUR
1.1670
+0.0026(+0.22%)

GBP/USD
1.2510
+0.0048(+0.39%)

Bitcoin GBP
51,037.43
-2,159.23(-4.06%)