UK markets closed

Lagardere SA (0HB2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.90+0.51 (+2.94%)
At close: 06:18PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.1520.1019.8519.8519.854,887
26 Apr 20240.65 Dividend
25 Apr 202420.5320.8520.4020.5419.892,096
24 Apr 202420.7421.2020.4520.5319.881,457
23 Apr 202420.5920.8020.5020.5019.852,261
22 Apr 202420.5921.0520.5220.5219.87967
19 Apr 202420.4320.7020.3520.5019.852,481
18 Apr 202420.4920.9520.0020.4819.831,656
17 Apr 202420.5320.6520.3520.5519.901,560
16 Apr 202420.4920.6520.2020.3619.721,726
15 Apr 202420.7420.8020.5020.5719.921,491
12 Apr 202420.9220.9520.8020.8020.142,796
11 Apr 202420.9121.0020.8020.9520.293,133
10 Apr 202421.0021.2020.9020.9720.312,181
09 Apr 202421.1021.6521.0121.0220.36675
08 Apr 202421.1021.2520.6521.1020.43898
05 Apr 202421.0521.1520.9521.1220.453,390
04 Apr 202421.2021.3020.9521.0020.34561
03 Apr 202421.1021.1521.0521.1520.481,587
02 Apr 202421.1021.6020.8521.0020.341,675
28 Mar 202421.0021.1520.8520.9320.261,730
27 Mar 202420.9221.1020.9521.0020.3411,445
26 Mar 202421.2021.2520.9021.0020.341,390
25 Mar 202421.3021.8021.2021.2020.53594
22 Mar 202421.2021.3521.2521.3020.63938
21 Mar 202421.3021.3521.2021.2020.531,899
20 Mar 202421.2521.3021.2021.2520.581,080
19 Mar 202421.4021.3021.2021.2120.54493
18 Mar 202421.3021.3020.7521.3020.63707
15 Mar 202421.0521.3021.1021.3020.62510
14 Mar 202420.9121.1020.9521.0020.34974
13 Mar 202421.1521.1020.9020.9020.24566
12 Mar 202420.6821.0020.8520.9220.26941
11 Mar 202420.6820.8020.1520.7020.051,297
08 Mar 202421.1521.1020.7520.7520.092,679
07 Mar 202420.7421.1520.7521.1020.431,545
06 Mar 202421.1021.2520.8520.8520.191,964
05 Mar 202420.9121.1020.9021.0020.341,852
04 Mar 202420.5921.1020.5520.8420.187,352
01 Mar 202420.4920.6020.3520.5019.852,115
29 Feb 202420.6420.6520.4520.5019.854,250
28 Feb 202420.1020.7019.7020.6019.957,948
27 Feb 202420.4320.6520.3020.5319.882,422
26 Feb 202420.5920.6020.3020.3519.712,435
23 Feb 202420.3920.5020.3120.4419.791,660
22 Feb 202420.6820.7020.4020.5619.912,436
21 Feb 202420.5920.7020.4020.5519.902,694
20 Feb 202420.6420.6520.4020.6319.98615
19 Feb 202420.4920.7020.5520.6920.03637
16 Feb 202420.4920.7520.4020.5019.855,503
15 Feb 202420.4320.5020.2520.3119.671,262
14 Feb 202420.3420.4020.1520.2919.653,908
13 Feb 202420.3920.4020.1520.3019.662,530
12 Feb 202420.0020.5519.4620.4819.844,168
09 Feb 202419.5320.0519.5019.7519.128,864
08 Feb 202419.0319.5419.1619.5418.921,849
07 Feb 202419.1519.3818.9218.9818.381,397
06 Feb 202418.8219.1618.6618.7918.203,757
05 Feb 202418.6318.7818.6018.6418.051,905
02 Feb 202418.7318.6818.4418.4417.8619,833
01 Feb 202418.6318.8418.5618.6218.03350
31 Jan 202418.3519.1018.2218.4317.855,474
30 Jan 202418.2118.2018.0218.0817.51756
29 Jan 202418.0418.4218.0418.2117.63777
26 Jan 202418.0018.1417.9618.0517.48424
25 Jan 202417.9718.0017.9217.9417.37324
24 Jan 202417.9518.0817.9217.9817.414,674
23 Jan 202417.8518.0617.9018.0017.432,435
22 Jan 202418.0018.1017.8817.8817.31308
19 Jan 202418.0418.2217.9818.1017.533,668
18 Jan 202418.0418.1618.0418.0717.50412
17 Jan 202418.1018.2218.0618.0817.51386
16 Jan 202418.2518.2618.1618.2417.66926
15 Jan 202418.1018.2418.1418.2017.62352
12 Jan 202418.4018.4818.1018.3617.78405
11 Jan 202418.2918.4818.0618.0817.512,268
10 Jan 202418.2118.2818.2018.2617.681,844
09 Jan 202418.3118.3218.2218.2417.66263
08 Jan 202418.5218.4818.2018.4817.90374
05 Jan 202418.2918.4018.2618.3417.76428
04 Jan 202418.2918.4218.2818.2817.70217
03 Jan 202418.4818.5418.2018.2017.6281
02 Jan 202418.3518.5018.3018.4417.86481
29 Dec 202318.4218.4818.3618.3617.78220
28 Dec 202318.1418.3618.1418.1817.60682
27 Dec 202318.6119.0018.0018.0017.43421
22 Dec 202318.6118.7818.5018.7218.13633
21 Dec 202318.4618.5418.4418.5217.9379
20 Dec 202318.4818.5418.3018.5417.9519
19 Dec 202318.2118.5818.1618.3417.76618
18 Dec 202318.0018.2818.0018.2217.64669
15 Dec 202318.2118.4218.0218.2017.623,051
14 Dec 202318.0018.2817.9018.2817.701,227
13 Dec 202318.2918.3818.1218.1217.55262
12 Dec 202318.4018.5618.3018.3017.72172
11 Dec 202318.4618.5618.4218.4217.84377
08 Dec 202318.1618.5018.2318.2317.66596
07 Dec 202318.1218.2618.1418.2017.62441
06 Dec 202318.1218.1618.0018.1017.532,323
05 Dec 202318.0618.2018.0018.1817.60912
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...