Trending tickers

Tesla, AMD, JD Sports and Severn Trent are the ones to watch

Bouygues SA (0HAN.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

28.60

-0.13

(-0.44%)

At close: 06:45PM BST

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	32.69	33.46	33.09	33.21	33.21	265,662
28 Sept 2023	32.73	33.30	33.02	33.10	33.10	332,662
27 Sept 2023	32.74	33.24	33.04	33.14	33.14	260,602
26 Sept 2023	32.77	33.32	32.96	33.19	33.19	198,432
25 Sept 2023	32.78	33.46	33.19	33.35	33.35	141,464
22 Sept 2023	32.90	33.53	33.26	33.40	33.40	251,483
21 Sept 2023	33.01	33.77	33.49	33.67	33.67	173,381
20 Sept 2023	32.92	34.03	33.64	33.90	33.90	514,880
19 Sept 2023	32.78	33.60	33.24	33.35	33.35	212,132
18 Sept 2023	32.73	33.34	33.16	33.27	33.27	150,612
15 Sept 2023	32.08	33.53	33.00	33.36	33.36	752,931
14 Sept 2023	31.72	32.97	32.40	32.91	32.91	401,564
13 Sept 2023	31.77	32.41	31.88	32.09	32.09	333,110
12 Sept 2023	31.64	32.33	31.96	32.21	32.21	138,513
11 Sept 2023	31.50	32.13	31.82	32.01	32.01	113,882
08 Sept 2023	31.50	31.77	31.35	31.72	31.72	158,934
07 Sept 2023	31.50	31.74	31.24	31.53	31.53	262,623
06 Sept 2023	31.46	31.53	31.11	31.15	31.15	187,465
05 Sept 2023	31.50	31.43	31.03	31.24	31.24	233,392
04 Sept 2023	31.50	31.97	31.40	31.53	31.53	161,939
01 Sept 2023	31.59	32.03	31.79	31.85	31.85	664,996
31 Aug 2023	31.58	32.07	31.74	31.90	31.90	304,916
30 Aug 2023	31.50	31.89	31.61	31.68	31.68	151,140
29 Aug 2023	31.50	31.79	31.56	31.72	31.72	582,353
25 Aug 2023	31.50	31.49	31.25	31.31	31.31	93,083
24 Aug 2023	31.50	31.55	31.33	31.38	31.38	15,348
23 Aug 2023	31.50	31.50	31.31	31.36	31.36	151,122
22 Aug 2023	31.36	31.50	31.11	31.37	31.37	93,723
21 Aug 2023	31.44	31.31	30.97	31.06	31.06	92,585
18 Aug 2023	31.45	31.23	30.75	31.09	31.09	323,895
17 Aug 2023	31.45	31.34	31.09	31.19	31.19	191,363
16 Aug 2023	31.50	31.71	31.27	31.36	31.36	142,552
15 Aug 2023	31.63	32.04	31.59	31.71	31.71	246,948
14 Aug 2023	31.55	32.16	31.72	32.03	32.03	289,388
11 Aug 2023	31.74	32.21	31.68	31.80	31.80	391,473
10 Aug 2023	31.68	32.40	32.09	32.34	32.34	593,013
09 Aug 2023	31.67	32.26	32.00	32.07	32.07	199,330
08 Aug 2023	31.75	32.37	31.87	31.97	31.97	226,182
07 Aug 2023	31.76	32.42	32.12	32.27	32.27	281,148
04 Aug 2023	31.69	32.49	32.13	32.33	32.33	159,448
03 Aug 2023	31.50	32.33	31.48	32.19	32.19	377,511
02 Aug 2023	31.77	32.25	31.72	31.98	31.98	1,520,129
01 Aug 2023	31.83	32.72	32.41	32.55	32.55	302,216
31 Jul 2023	31.77	33.07	32.56	32.76	32.76	449,450
28 Jul 2023	31.57	33.23	31.90	33.06	33.06	980,805
27 Jul 2023	31.61	32.21	31.88	32.10	32.10	402,098
26 Jul 2023	31.50	31.93	31.57	31.83	31.83	1,086,455
25 Jul 2023	31.57	31.95	31.69	31.72	31.72	854,918
24 Jul 2023	30.83	32.12	31.59	31.94	31.94	1,415,344
21 Jul 2023	30.85	31.77	31.46	31.58	31.58	2,623,199
20 Jul 2023	30.78	31.86	31.41	31.79	31.79	533,242
19 Jul 2023	30.45	31.49	31.00	31.34	31.34	433,484
18 Jul 2023	30.35	30.92	30.50	30.82	30.82	4,691,323
17 Jul 2023	30.39	30.73	30.47	30.59	30.59	111,176
14 Jul 2023	30.32	30.83	30.43	30.53	30.53	250,975
13 Jul 2023	30.17	30.44	29.86	30.35	30.35	456,082
12 Jul 2023	30.09	29.99	29.73	29.80	29.80	997,172
11 Jul 2023	29.91	29.75	29.30	29.67	29.67	466,799
10 Jul 2023	30.01	29.47	29.20	29.29	29.29	71,750
07 Jul 2023	29.78	29.54	28.91	29.27	29.27	293,484
06 Jul 2023	30.23	29.96	29.04	29.22	29.22	685,057
05 Jul 2023	30.45	30.70	30.10	30.30	30.30	410,593
04 Jul 2023	30.47	30.84	30.65	30.76	30.76	2,158,065
03 Jul 2023	30.47	31.10	30.72	30.89	30.89	220,274
30 Jun 2023	30.50	31.09	30.64	30.97	30.97	355,506
29 Jun 2023	30.31	30.70	30.30	30.61	30.61	408,643
28 Jun 2023	30.18	30.39	29.95	30.29	30.29	389,460
27 Jun 2023	30.11	29.90	29.45	29.74	29.74	591,044
26 Jun 2023	30.00	29.58	29.24	29.49	29.49	1,238,170
23 Jun 2023	30.06	29.83	29.58	29.65	29.65	169,424
22 Jun 2023	30.16	30.06	29.68	29.77	29.77	258,318
21 Jun 2023	30.21	30.02	29.80	29.86	29.86	208,769
20 Jun 2023	30.22	30.04	29.89	29.95	29.95	445,902
19 Jun 2023	30.35	30.42	29.96	30.11	30.11	175,035
16 Jun 2023	30.35	30.52	30.15	30.45	30.45	260,311
15 Jun 2023	30.31	30.31	30.00	30.23	30.23	2,206,529
14 Jun 2023	30.20	30.34	29.86	30.23	30.23	281,059
13 Jun 2023	30.31	30.22	29.60	29.76	29.76	4,437,513
12 Jun 2023	30.35	30.43	30.07	30.13	30.13	1,025,697
09 Jun 2023	30.35	30.55	30.28	30.33	30.33	122,663
08 Jun 2023	30.35	30.59	30.28	30.31	30.31	3,018,131
07 Jun 2023	30.31	30.42	30.10	30.26	30.26	458,487
06 Jun 2023	30.35	30.20	29.89	30.11	30.11	331,589
05 Jun 2023	30.35	30.66	30.25	30.32	30.32	231,123
02 Jun 2023	30.35	30.50	30.25	30.42	30.42	189,903
01 Jun 2023	30.19	30.31	29.99	30.20	30.20	200,984
31 May 2023	30.27	30.18	29.83	29.98	29.98	419,566
30 May 2023	30.35	30.55	30.16	30.43	30.43	240,945
26 May 2023	30.31	30.39	29.88	30.35	30.35	373,792
25 May 2023	31.28	30.57	30.07	30.15	30.15	208,173
24 May 2023	31.30	30.70	30.29	30.45	30.45	244,796
23 May 2023	31.26	30.70	30.47	30.59	30.59	567,708
22 May 2023	31.35	31.01	30.54	30.64	30.64	1,754,540
19 May 2023	31.33	31.10	30.58	30.94	30.94	386,982
18 May 2023	31.41	30.83	30.63	30.73	30.73	457,367
17 May 2023	31.23	30.71	30.25	30.57	30.57	859,261
16 May 2023	31.77	31.62	30.47	30.78	30.78	1,009,163
15 May 2023	31.77	31.92	31.61	31.77	31.77	2,568,199
12 May 2023	31.77	31.88	31.59	31.61	31.61	360,629
11 May 2023	31.88	32.11	31.40	31.52	31.52	219,024
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,080.04-135.47(-0.61%)

Trending tickers

Bouygues SA (0HAN.L)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,080.04
-135.47(-0.61%)