UK markets close in 7 hours 13 minutes

Webuild S.p.A. (0BJP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.4170-0.0480 (-3.28%)
As of 04:30PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.17402.21802.16202.21802.2180102,513
22 Apr 20242.25002.26202.17002.17602.1760172,185
19 Apr 20242.25202.26202.21602.24602.246083,107
18 Apr 20242.24802.27202.23402.27002.270052,108
17 Apr 20242.24802.27202.24402.26002.260047,040
16 Apr 20242.30302.26602.22602.24202.2420132,752
15 Apr 20242.27702.32002.26802.29202.292063,645
12 Apr 20242.25202.30602.24802.26602.266092,219
11 Apr 20242.29002.33602.23802.27242.2724261,459
10 Apr 20242.28602.31602.26202.29202.2920248,312
09 Apr 20242.28402.29002.27002.28802.2880165,674
08 Apr 20242.22302.29402.22802.27402.2740150,646
05 Apr 20242.21402.25202.19202.24202.2420194,619
04 Apr 20242.20402.22802.19602.22202.2220113,996
03 Apr 20242.21602.22402.18802.19602.1960177,722
02 Apr 20242.24202.26402.20202.20602.2060233,549
28 Mar 20242.24802.27602.23802.24382.2438175,969
27 Mar 20242.26302.27602.22802.24802.2480405,835
26 Mar 20242.24002.28402.22202.28002.2800174,473
25 Mar 20242.29402.30002.20182.20182.20181,150,874
22 Mar 20242.40802.32002.18202.26572.26571,513,640
21 Mar 20242.48402.53002.38602.42602.4260497,097
20 Mar 20242.41402.50602.39402.48402.4840262,592
19 Mar 20242.40002.43802.39202.42602.4260297,958
18 Mar 20242.33202.41802.35802.39402.3940364,251
15 Mar 20242.44002.58602.26402.36202.36201,222,999
14 Mar 20242.39502.47802.39002.45002.4500294,588
13 Mar 20242.37802.40002.34002.39752.3975207,802
12 Mar 20242.34702.39602.30002.38402.3840111,379
11 Mar 20242.36002.39402.33402.36402.3640160,891
08 Mar 20242.28402.37802.28002.36402.3640313,672
07 Mar 20242.21002.28602.23202.27602.2760344,238
06 Mar 20242.18902.23002.15802.20402.2040380,521
05 Mar 20241.97952.23601.98502.16712.16711,045,213
04 Mar 20241.99652.01601.97201.99491.9949184,308
01 Mar 20241.96602.04001.98101.99601.9960210,705
29 Feb 20241.90501.97001.88601.96001.9600223,378
28 Feb 20241.85451.94801.85501.90001.9000143,089
27 Feb 20241.86201.86801.83101.86801.8680111,073
26 Feb 20241.88901.89501.84501.84801.848077,976
23 Feb 20241.89151.88301.87001.87701.8770101,614
22 Feb 20241.90901.90601.89201.89201.892026,900
21 Feb 20241.90551.90601.89201.90001.900049,813
20 Feb 20241.90901.91501.89201.89401.894046,050
19 Feb 20241.91301.91901.88601.91501.915067,070
16 Feb 20241.90001.94101.90201.90501.905041,043
15 Feb 20241.90901.92001.88801.89901.899039,690
14 Feb 20241.90001.90501.87801.89531.895346,915
13 Feb 20241.86901.93301.85201.88401.884099,858
12 Feb 20241.85451.90701.86201.87111.871172,768
09 Feb 20241.89251.89901.85601.86101.861075,762
08 Feb 20241.91651.92301.88301.90331.903345,833
07 Feb 20241.89551.90901.89501.89601.896043,587
06 Feb 20241.89651.90701.87801.89801.898061,257
05 Feb 20241.91451.92401.88201.88801.888066,363
02 Feb 20241.94151.94501.89601.89601.896090,298
01 Feb 20241.94301.95601.91901.91901.919031,527
31 Jan 20241.96001.96601.95201.95401.954062,398
30 Jan 20241.95851.97401.93901.96001.960045,113
29 Jan 20241.99251.99401.94001.94401.9440177,427
26 Jan 20242.01002.01401.97302.00202.0020168,339
25 Jan 20241.99852.02201.98902.01002.010067,733
24 Jan 2024------
23 Jan 2024------
22 Jan 20241.92002.03001.92702.02802.0280650,362
19 Jan 20241.91051.94101.91001.91501.9150306,865
18 Jan 20241.97601.98001.89401.91841.9184324,189
17 Jan 20241.87651.96101.85001.89891.89891,032,878
16 Jan 20241.88001.89901.81501.85041.8504270,286
15 Jan 20241.82201.88801.82301.87831.8783179,403
12 Jan 20241.81651.84801.81001.82001.820068,731
11 Jan 20241.84001.87101.80601.80801.8080193,379
10 Jan 20241.84801.85601.83101.84101.841050,825
09 Jan 20241.85151.86501.84601.85401.854061,907
08 Jan 20241.82701.86101.81901.85701.8570119,339
05 Jan 20241.81751.84201.80801.83601.836085,133
04 Jan 20241.81751.82901.80201.82801.828070,575
03 Jan 20241.83151.84201.79001.81001.8100177,550
02 Jan 20241.82701.86301.82701.84001.840083,314
29 Dec 20231.84201.85401.82201.82301.823069,312
28 Dec 20231.84101.85001.83001.83201.8320105,285
27 Dec 20231.84001.86401.83501.83901.839079,859
22 Dec 20231.84201.84601.83001.83001.830045,786
21 Dec 20231.85251.85801.83201.84131.841364,388
20 Dec 20231.86201.86901.84401.86051.8605128,399
19 Dec 20231.87051.89001.84701.85831.8583121,238
18 Dec 20231.89651.91001.86201.86951.869580,306
15 Dec 20231.89051.92001.88501.90201.902078,859
14 Dec 20231.87451.90201.87401.89301.893086,884
13 Dec 20231.90101.89501.86601.87101.871087,353
12 Dec 20231.89851.89901.87601.88901.889043,450
11 Dec 20231.88701.91801.89001.89601.896070,328
08 Dec 20231.88001.90401.87101.90101.901066,480
07 Dec 20231.86001.89001.85901.88801.888088,961
06 Dec 20231.87151.88401.86201.87701.877075,876
05 Dec 20231.86601.87601.84801.86901.869047,523
04 Dec 20231.86601.89601.85801.85801.8580107,690
01 Dec 20231.84701.88001.83801.87801.8780107,092
30 Nov 20231.86501.87601.83601.84491.844992,385
29 Nov 20231.84601.87701.85401.86751.8675103,231
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...