UK markets close in 2 hours 51 minutes

Renta Corporación Real Estate, S.A. (0FSJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.8740+0.0270 (+3.19%)
As of 08:05AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.85000.87400.85000.87400.87404
18 Apr 20240.81400.84700.81400.84700.84703,430
17 Apr 20240.81600.81600.78600.78600.7860598
16 Apr 20240.82800.82800.82600.82600.82602
15 Apr 20240.83000.83000.83000.83000.83001
12 Apr 20240.84400.84400.84000.84000.840015
11 Apr 20240.81400.84000.81400.84000.840047
10 Apr 2024------
09 Apr 20240.77200.77200.77200.77200.77203
08 Apr 20240.77200.77200.77200.77200.77203
05 Apr 20240.75200.77200.75200.77200.772012
04 Apr 20240.77200.77200.76600.76600.766013
03 Apr 20240.76000.76000.76000.76000.760031
02 Apr 20240.75600.76000.75400.76000.7600194
28 Mar 20240.78200.78200.75000.75000.75005
27 Mar 20240.76800.77000.76800.77000.770020
26 Mar 20240.80000.81600.80000.80800.808014
25 Mar 20240.84600.84600.82600.82600.82607
22 Mar 20240.84400.84400.84400.84400.84402
21 Mar 20240.84000.84000.83000.83000.830018
20 Mar 20240.83000.83510.83000.83510.8351579
19 Mar 20240.83000.83000.82000.82000.820029
18 Mar 20240.80000.81000.80000.81000.810030
15 Mar 20240.79000.79000.78000.78000.78004
14 Mar 20240.79600.79600.79000.79000.790023
13 Mar 20240.80200.80200.78840.78840.78841,274
12 Mar 20240.79800.79800.79800.79800.79802
11 Mar 20240.80800.80800.78100.78100.78101,003
08 Mar 2024------
07 Mar 20240.81000.81000.81000.81000.81001
06 Mar 20240.83000.83000.79200.79200.7920184
05 Mar 20240.80000.81900.80000.81900.81901,446
04 Mar 20240.85400.85400.80790.80790.8079255
01 Mar 20240.84400.84400.81590.81590.81591,787
29 Feb 20240.82000.82000.80000.80000.80001,735
28 Feb 20240.86000.86000.86000.86000.86001
27 Feb 20240.86000.86000.86000.86000.86008
26 Feb 20240.85800.86000.85800.86000.86004
23 Feb 20240.84000.84000.82000.82000.82005
22 Feb 20240.84400.84400.84200.84200.842014
21 Feb 20240.80400.80400.80400.80400.804048
20 Feb 20240.82000.82000.82000.82000.82001
19 Feb 20240.82000.82000.78410.78410.784148
16 Feb 20240.79800.79800.79200.79200.79206
15 Feb 20240.79400.79400.79400.79400.79402
14 Feb 20240.76800.77400.76800.76860.76861,618
13 Feb 20240.78800.78800.76590.76590.7659643
12 Feb 20240.78600.78600.78600.78600.78602
09 Feb 20240.79400.79400.77210.77210.77211,218
08 Feb 20240.77000.79600.77000.79600.7960267
07 Feb 20240.77600.77600.76200.76200.762012
06 Feb 20240.77200.77200.77190.77190.7719198
05 Feb 20240.76800.77200.76800.77010.770190
02 Feb 20240.77200.77200.77200.77200.77202
01 Feb 20240.77000.77000.75770.75770.75771,728
31 Jan 20240.77200.77200.76990.76990.7699159
30 Jan 20240.79000.79000.76400.76400.764079
29 Jan 20240.79000.79000.79000.79000.79005
26 Jan 20240.77600.77600.77600.77600.77602
25 Jan 20240.77200.77200.77200.77200.77202
24 Jan 20240.77000.77390.77000.77390.7739165
23 Jan 20240.80000.80000.76150.76150.7615950
22 Jan 20240.79000.79400.79000.79200.792063
19 Jan 20240.79400.79400.79400.79400.79404
18 Jan 20240.79800.79800.79800.79800.798020
17 Jan 20240.79800.79800.79800.79800.798068
16 Jan 20240.80000.80000.80000.80000.80002
15 Jan 20240.80600.80600.80000.80000.80005
12 Jan 20240.79000.79000.79000.79000.79002
11 Jan 20240.80200.80200.79190.79190.791943
10 Jan 20240.78800.78800.78800.78800.78802
09 Jan 20240.78400.78400.78400.78400.78402
08 Jan 20240.80000.80000.79000.79000.790021
05 Jan 2024------
04 Jan 20240.80000.80000.80000.80000.80002
03 Jan 20240.81200.81200.79800.79800.798037
02 Jan 20240.84800.84800.80000.80000.800011
29 Dec 20230.82400.82400.80000.80000.800048
28 Dec 20230.84800.84800.82390.82390.823948
27 Dec 20230.90000.90000.90000.90000.90007
22 Dec 20230.91600.91600.91600.91600.916013
21 Dec 2023------
20 Dec 2023------
19 Dec 2023------
18 Dec 2023------
15 Dec 2023------
14 Dec 20230.90210.90210.90210.90210.902138
13 Dec 20230.90200.90200.90200.90200.90204
12 Dec 20230.91600.91600.91600.91600.9160443
11 Dec 20230.91000.91000.91000.91000.910010
08 Dec 20230.93600.93600.91000.91000.91002
07 Dec 2023------
06 Dec 20230.92800.92800.92800.92800.928087
05 Dec 20230.92400.92400.92400.92400.92403
04 Dec 20230.93800.93800.93000.93000.930074
01 Dec 20230.95000.95000.95000.95000.95002
30 Nov 20230.93000.94000.93000.94000.940063
29 Nov 20230.94000.94000.94000.94000.940011
28 Nov 20230.93800.93800.93800.93800.93807
27 Nov 20230.94000.94000.93800.93800.938011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...