UK markets close in 6 hours 21 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.8180+0.0080 (+0.99%)
As of 03:55PM BST. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024------
17 Jul 20240.81800.81800.81800.81800.818034
16 Jul 2024------
15 Jul 2024------
12 Jul 2024------
11 Jul 20240.81000.81000.81000.81000.8100133
10 Jul 2024------
09 Jul 2024------
08 Jul 20240.83400.83400.83400.83400.8340197
05 Jul 2024------
04 Jul 2024------
03 Jul 20240.82800.82800.82800.82800.8280389
02 Jul 20240.85000.85000.85000.85000.85002
01 Jul 2024------
28 Jun 20240.86800.86800.86800.86800.86803
27 Jun 2024------
26 Jun 2024------
25 Jun 2024------
24 Jun 2024------
21 Jun 2024------
20 Jun 20240.86800.86800.86800.86800.868067
19 Jun 2024------
18 Jun 2024------
17 Jun 2024------
14 Jun 2024------
13 Jun 2024------
12 Jun 20240.91000.91000.91000.91000.91001
11 Jun 2024------
10 Jun 20240.88400.88400.88400.88400.88401
07 Jun 2024------
06 Jun 20240.89200.89200.89200.89200.89201
05 Jun 2024------
04 Jun 20240.89200.89200.89200.89200.892023
03 Jun 20240.88400.88400.86000.86000.860013
31 May 20240.90000.90000.90000.90000.90002
30 May 20240.89600.89600.87200.87200.87208
29 May 20240.87400.87400.87400.87400.87402
28 May 20240.92200.92200.86000.86000.8600481
24 May 20240.92400.92400.92400.92400.92402
23 May 20240.93200.93200.93200.93200.93202
22 May 20240.93800.93800.93800.93800.93801
21 May 20240.93600.93600.93600.93600.93601
20 May 20240.94000.94000.94000.94000.94002
17 May 20240.94200.94200.94200.94200.94201
16 May 20240.95200.95200.95200.95200.95202
15 May 20240.95600.95600.95600.95600.95601
14 May 20240.97600.97600.92000.92000.920010
13 May 20240.95800.95800.95800.95800.958014
10 May 20240.92600.94000.92600.94000.9400249
09 May 20240.83200.83200.83200.83200.83202
08 May 20240.82000.82000.82000.82000.82002
07 May 20240.82000.83800.82000.83800.838010
03 May 20240.83800.83800.83800.83800.83802
02 May 20240.86000.86000.81600.81600.816071
01 May 2024------
30 Apr 20240.85000.85000.85000.85000.85003
29 Apr 20240.86000.86000.85000.85000.8500279
26 Apr 20240.85600.85600.83000.83000.83002
25 Apr 20240.85800.85800.85800.85800.85801
24 Apr 20240.83800.83800.82000.83800.8380247
23 Apr 20240.85000.85000.84000.84000.84006
22 Apr 20240.86800.86800.81800.81800.818066
19 Apr 20240.85000.87400.85000.87400.87403
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...