UK markets open in 4 hours 26 minutes
NIKKEI 225
32,312.37 +454.77 (+1.43%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
91.06 +0.27 (+0.30%) GOLD FUTURES
1,858.90 -7.20 (-0.39%) DOW
33,507.50 -158.80 (-0.47%) Bitcoin GBP
22,952.31 +770.24 (+3.47%)
Savencia SA (0DTK.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:11PM BST
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1 |
| 28 Sept 2023 | 53.80 | 54.80 | 53.80 | 54.20 | 54.20 | 66 |
| 27 Sept 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 26 Sept 2023 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | 5 |
| 21 Sept 2023 | 54.20 | 54.40 | 54.00 | 54.40 | 54.40 | 30 |
| 20 Sept 2023 | 54.00 | 54.60 | 54.00 | 54.40 | 54.40 | 221 |
| 19 Sept 2023 | 54.20 | 54.40 | 54.00 | 54.21 | 54.21 | 161 |
| 18 Sept 2023 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | 11 |
| 15 Sept 2023 | 54.20 | 54.20 | 52.00 | 53.40 | 53.40 | 142 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 55.40 | 55.40 | 54.99 | 54.99 | 54.99 | 9 |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | 56 |
| 07 Sept 2023 | 55.20 | 55.20 | 55.10 | 55.10 | 55.10 | 14 |
| 06 Sept 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 20 |
| 05 Sept 2023 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 32 |
| 04 Sept 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 96 |
| 01 Sept 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 31 Aug 2023 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | 22 |
| 30 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4 |
| 29 Aug 2023 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | 2 |
| 25 Aug 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 36 |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 6 |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1 |
| 17 Aug 2023 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 3 |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | 54.40 | 54.80 | 54.40 | 54.60 | 54.60 | 14 |
| 14 Aug 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 88 |
| 11 Aug 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10 |
| 10 Aug 2023 | 54.40 | 54.40 | 54.00 | 54.00 | 54.00 | 2 |
| 09 Aug 2023 | 54.00 | 54.00 | 53.80 | 54.00 | 54.00 | 364 |
| 08 Aug 2023 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 10 |
| 07 Aug 2023 | 54.20 | 54.60 | 54.20 | 54.40 | 54.40 | 38 |
| 04 Aug 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 51 |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | 53.60 | 53.60 | 53.20 | 53.60 | 53.60 | 83 |
| 01 Aug 2023 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | 47 |
| 31 Jul 2023 | 54.60 | 54.60 | 52.60 | 52.80 | 52.80 | 391 |
| 28 Jul 2023 | 55.40 | 55.60 | 55.40 | 55.60 | 55.60 | 83 |
| 27 Jul 2023 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | 77 |
| 26 Jul 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 28 |
| 25 Jul 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 105 |
| 24 Jul 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 46 |
| 21 Jul 2023 | 56.60 | 56.60 | 56.10 | 56.10 | 56.10 | 15 |
| 20 Jul 2023 | 55.20 | 55.40 | 55.00 | 55.40 | 55.40 | 547 |
| 19 Jul 2023 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 22 |
| 18 Jul 2023 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 23 |
| 17 Jul 2023 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | 42 |
| 14 Jul 2023 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | 31 |
| 13 Jul 2023 | 55.20 | 55.40 | 55.20 | 55.40 | 55.40 | 37 |
| 12 Jul 2023 | 56.40 | 56.40 | 55.40 | 55.40 | 55.40 | 20 |
| 11 Jul 2023 | 56.60 | 56.80 | 56.60 | 56.60 | 56.60 | 70 |
| 10 Jul 2023 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | 55 |
| 07 Jul 2023 | 57.20 | 57.20 | 56.80 | 56.80 | 56.80 | 137 |
| 06 Jul 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 12 |
| 05 Jul 2023 | - | - | - | - | - | - |
| 04 Jul 2023 | 57.40 | 58.00 | 57.40 | 58.00 | 58.00 | 66 |
| 03 Jul 2023 | 58.00 | 58.20 | 57.60 | 58.20 | 58.20 | 320 |
| 30 Jun 2023 | 58.40 | 58.40 | 57.80 | 57.80 | 57.80 | 241 |
| 29 Jun 2023 | - | - | - | - | - | - |
| 28 Jun 2023 | 59.00 | 59.40 | 59.00 | 59.20 | 59.20 | 42 |
| 27 Jun 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 48 |
| 26 Jun 2023 | 59.20 | 59.20 | 58.80 | 58.80 | 58.80 | 61 |
| 23 Jun 2023 | 58.60 | 58.80 | 58.60 | 58.60 | 58.60 | 28 |
| 22 Jun 2023 | - | - | - | - | - | - |
| 21 Jun 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 6 |
| 20 Jun 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 51 |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | 21 |
| 15 Jun 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 75 |
| 14 Jun 2023 | 60.60 | 60.60 | 60.00 | 60.00 | 60.00 | 305 |
| 13 Jun 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 152 |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 61.20 | 61.80 | 61.20 | 61.80 | 61.80 | 237 |
| 08 Jun 2023 | 62.00 | 62.00 | 61.60 | 62.00 | 62.00 | 366 |
| 07 Jun 2023 | 62.20 | 63.00 | 62.20 | 63.00 | 63.00 | 228 |
| 06 Jun 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 100 |
| 05 Jun 2023 | - | - | - | - | - | - |
| 02 Jun 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 25 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 46 |
| 26 May 2023 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 76 |
| 25 May 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 150 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | 67 |
| 22 May 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 20 |
| 19 May 2023 | 61.80 | 61.80 | 61.00 | 61.40 | 61.40 | 168 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 75 |
| 16 May 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 45 |
| 15 May 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 18 |
| 15 May 2023 | 1.3 Dividend | |||||
| 12 May 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
