UK markets closed

Groupe Bruxelles Lambert SA (0IN2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
83.61+0.87 (+1.05%)
At close: 06:18PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202470.4070.6069.6570.4570.452,953
23 May 202470.6871.0570.5070.7270.72477,373
22 May 202471.0071.2570.7070.7970.7935,465
21 May 202471.4071.4070.7571.0571.0514,276
20 May 202471.7272.0571.1071.7871.78129,644
17 May 202471.0071.5570.9571.4571.455,077
16 May 202471.1571.5571.0071.3271.329,725
15 May 202471.2071.8571.2571.2571.2556,247
14 May 202470.5771.4071.0571.2771.276,965
13 May 202470.6870.9570.3070.5670.56327,882
10 May 202470.4070.7070.3070.3870.384,146
09 May 202469.1070.0069.0069.9069.90653,438
09 May 20241.925 Dividend
08 May 202471.8872.2571.3071.9069.98107,247
07 May 202471.3571.8071.3571.5469.6353,543
03 May 202469.8872.1570.8071.6369.717,089
02 May 202469.7870.0069.4569.8067.9360,034
01 May 202469.8569.8569.8569.8567.988,287
30 Apr 202470.2570.1069.7570.0068.1334,293
29 Apr 202470.0070.3570.1070.1568.274,867
26 Apr 202469.5370.2069.3570.0368.16237,503
25 Apr 202469.8869.9068.9969.3367.47112,722
24 Apr 202470.2070.5569.9570.1168.2316,577
23 Apr 202470.0570.5570.0570.3768.49393,155
22 Apr 202469.5370.4569.9070.3568.4721,793
19 Apr 202469.8270.0069.2569.6667.8013,491
18 Apr 202468.7269.9568.3069.8667.9936,922
17 Apr 202468.4069.5568.5069.1767.3135,451
16 Apr 202469.5369.0568.6568.9467.1022,640
15 Apr 202469.7270.3569.2070.2368.3528,852
12 Apr 202469.8870.5569.6069.6667.8031,491
11 Apr 202469.9370.3569.6070.0168.1432,490
10 Apr 202470.0070.8569.7570.7268.8239,313
09 Apr 202469.5770.5569.7070.0068.1378,261
08 Apr 202469.7270.0069.6069.9768.0922,537
05 Apr 202469.5369.8069.3069.6367.7718,946
04 Apr 202470.0070.4569.9070.2168.3323,330
03 Apr 202469.0570.3068.9069.9768.0950,817
02 Apr 202469.5370.6569.3569.4867.6278,450
28 Mar 202469.5170.3269.9470.0568.1744,375
27 Mar 202469.4170.1069.6469.9468.0712,671
26 Mar 202469.4570.0069.4269.6867.8130,293
25 Mar 202469.2469.8068.7669.5967.7285,615
22 Mar 202469.5169.9069.1469.5167.6529,787
21 Mar 202469.6269.8869.1769.4167.5529,212
20 Mar 202468.2769.2468.3268.9667.1116,376
19 Mar 202467.6068.9467.9668.2066.3720,511
18 Mar 202468.6169.3468.2868.4966.6545,718
15 Mar 202468.5069.8668.9269.5567.6912,009
14 Mar 202469.0169.4668.2869.0867.2322,456
13 Mar 202469.0769.6268.6069.1967.3470,597
12 Mar 202468.7369.2868.5268.9267.087,488
11 Mar 202468.0069.0068.0668.3966.5678,334
08 Mar 202468.0068.6068.1468.5666.723,704
07 Mar 202467.8168.4667.8068.0766.2526,960
06 Mar 202468.1868.7068.1468.2166.3829,051
05 Mar 202468.5068.4667.8468.3566.5235,926
04 Mar 202468.5069.4868.6068.7966.9532,563
01 Mar 202469.4369.6669.0069.3567.5027,577
29 Feb 202469.9170.0369.0269.3467.4850,271
28 Feb 202470.3370.4069.3469.8367.9637,376
27 Feb 202469.8970.7070.1870.2868.4038,186
26 Feb 202469.4971.1070.4270.5068.6224,913
23 Feb 202471.2671.4970.9871.2669.3566,936
22 Feb 202471.2071.6670.7471.3869.4735,415
21 Feb 202470.6171.0870.6470.9169.0177,919
20 Feb 202470.1270.8870.3870.7668.8718,829
19 Feb 202470.0070.9070.1070.8668.978,454
16 Feb 202470.1070.9070.0270.7468.8517,645
15 Feb 202470.0071.0070.1870.6368.7426,622
14 Feb 202469.2070.0269.4669.7767.9159,415
13 Feb 202470.0870.1269.3469.7567.8854,561
12 Feb 202469.7070.4070.0070.1968.3114,745
09 Feb 202469.4969.8069.4069.5667.7014,304
08 Feb 202469.0970.2669.5869.6867.8242,150
07 Feb 202470.0070.3469.7269.8868.0130,883
06 Feb 202470.2970.6269.0870.0168.1372,735
05 Feb 202469.7070.9470.0870.4568.5622,050
02 Feb 202470.5871.0270.1270.8368.9411,479
01 Feb 202470.0070.5669.8869.9768.097,075
31 Jan 202470.4670.6670.0270.3868.5027,417
30 Jan 202470.9871.0870.4670.8268.9332,339
29 Jan 202470.8470.9170.3070.9069.00176,908
26 Jan 202469.7871.0869.5871.0169.1053,760
25 Jan 202469.4169.6669.0469.5767.7049,272
24 Jan 202468.5469.8268.1269.4867.6279,848
23 Jan 202468.0068.8067.6468.3866.5539,462
22 Jan 202468.0068.5867.9868.2566.4295,004
19 Jan 202469.0367.9867.5067.7265.9129,585
18 Jan 202467.0967.6066.8867.3665.5538,996
17 Jan 202468.0068.4066.9867.3365.53105,705
16 Jan 202469.3069.1068.4068.5866.7480,049
15 Jan 202470.0070.4269.5269.6567.7823,763
12 Jan 202469.6870.6269.9670.1368.2559,399
11 Jan 202470.4270.8869.6770.0168.14158,583
10 Jan 202470.2770.4470.1270.3068.4238,495
09 Jan 202471.0171.1070.4670.5868.6957,915
08 Jan 202470.7571.0870.2671.0669.1521,085
05 Jan 202470.5670.9070.0070.2668.3845,270
04 Jan 202470.9871.0070.3270.4768.5830,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...