Mail

0IN2.L - Groupe Bruxelles Lambert SA

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	72.58	72.66	72.30	72.48	72.48	52,754
08 Jun 2023	73.01	73.28	72.54	72.94	72.94	88,571
07 Jun 2023	73.01	73.54	73.00	73.17	73.17	32,205
06 Jun 2023	72.40	73.44	72.42	73.13	73.13	37,230
05 Jun 2023	73.62	73.70	72.70	73.10	73.10	273,485
02 Jun 2023	72.77	73.62	72.72	73.39	73.39	47,808
01 Jun 2023	72.40	72.82	72.12	72.14	72.14	47,123
31 May 2023	73.91	72.86	72.08	72.33	72.33	66,592
30 May 2023	74.69	73.52	72.94	73.24	73.24	36,838
26 May 2023	74.44	73.42	72.32	72.33	72.33	803,287
25 May 2023	74.21	73.30	72.42	72.62	72.62	1,181,354
24 May 2023	75.01	74.54	72.97	72.97	72.97	128,363
23 May 2023	77.01	77.18	75.22	75.88	75.88	68,906
22 May 2023	77.09	77.23	76.76	77.08	77.08	236,069
19 May 2023	76.27	77.08	76.50	76.93	76.93	30,667
18 May 2023	77.01	76.60	76.02	76.31	76.31	33,770
17 May 2023	76.48	76.38	75.94	76.10	76.10	47,091
16 May 2023	77.43	77.52	76.68	77.10	77.10	63,961
15 May 2023	77.11	77.72	77.16	77.39	77.39	60,017
12 May 2023	77.49	77.46	76.74	77.18	77.18	324,656
11 May 2023	79.20	77.16	76.50	77.01	77.01	66,288
11 May 2023	1.925 Dividend
10 May 2023	79.51	79.64	78.75	79.22	77.30	388,624
09 May 2023	80.42	80.54	79.28	79.75	77.81	42,947
05 May 2023	79.01	80.46	79.78	79.76	77.82	788,749
04 May 2023	80.44	80.22	78.70	79.25	77.33	74,073
03 May 2023	80.35	80.48	80.04	80.29	78.34	64,501
02 May 2023	81.36	81.36	80.02	80.57	78.61	47,300
28 Apr 2023	79.93	81.38	80.16	81.31	79.33	65,069
27 Apr 2023	80.50	80.54	79.66	80.51	78.55	190,584
26 Apr 2023	79.24	80.18	79.70	79.99	78.04	436,881
25 Apr 2023	80.00	80.28	79.78	80.06	78.11	417,651
24 Apr 2023	80.29	80.82	80.36	80.57	78.61	33,032
21 Apr 2023	79.01	80.74	79.96	80.36	78.41	28,844
20 Apr 2023	80.84	81.00	80.36	80.50	78.55	69,700
19 Apr 2023	80.00	80.84	79.98	80.28	78.33	49,545
18 Apr 2023	80.00	80.51	80.02	80.28	78.32	33,518
17 Apr 2023	79.49	80.16	79.24	79.64	77.71	37,337
14 Apr 2023	79.34	80.20	79.60	79.99	78.05	31,085
13 Apr 2023	79.01	79.86	79.06	79.30	77.37	93,412
12 Apr 2023	79.09	79.92	79.02	79.53	77.59	131,137
11 Apr 2023	79.20	79.38	78.74	79.12	77.19	49,221
06 Apr 2023	77.66	78.38	77.82	78.09	76.19	34,828
05 Apr 2023	78.61	78.42	77.60	77.82	75.93	76,011
04 Apr 2023	78.42	78.88	78.32	78.44	76.53	89,266
03 Apr 2023	79.43	78.68	77.96	78.29	76.39	111,114
31 Mar 2023	78.61	78.62	77.56	78.22	76.32	75,359
30 Mar 2023	76.50	78.22	76.82	77.66	75.77	87,569
29 Mar 2023	75.09	76.04	75.40	75.80	73.96	339,194
28 Mar 2023	76.00	76.10	74.86	74.99	73.16	27,795
27 Mar 2023	76.21	76.24	75.40	75.75	73.91	166,892
24 Mar 2023	76.31	76.26	74.78	75.19	73.36	205,360
23 Mar 2023	76.54	76.32	75.64	76.11	74.26	119,030
22 Mar 2023	76.73	76.94	76.08	76.68	74.81	59,302
21 Mar 2023	75.30	76.72	75.52	76.48	74.62	57,336
20 Mar 2023	74.94	75.16	73.14	74.54	72.73	115,148
17 Mar 2023	74.31	75.76	74.10	74.76	72.94	127,035
16 Mar 2023	74.63	75.28	73.84	74.60	72.79	97,567
15 Mar 2023	76.00	76.00	73.70	74.34	72.53	121,019
14 Mar 2023	74.88	76.28	73.98	75.19	73.36	120,997
13 Mar 2023	77.66	76.28	74.07	74.08	72.28	229,525
10 Mar 2023	78.52	78.82	76.36	77.54	75.65	96,336
09 Mar 2023	80.21	80.64	80.12	80.41	78.46	63,588
08 Mar 2023	80.00	80.44	79.86	80.18	78.23	32,466
07 Mar 2023	81.81	81.48	80.14	80.91	78.94	33,973
06 Mar 2023	79.70	81.76	81.20	81.39	79.41	47,522
03 Mar 2023	80.56	81.62	80.58	81.26	79.29	35,236
02 Mar 2023	79.81	80.70	79.14	80.32	78.37	35,284
01 Mar 2023	79.30	80.34	79.58	79.96	78.02	255,180
28 Feb 2023	79.81	79.66	78.74	79.60	77.67	65,885
27 Feb 2023	78.21	79.72	79.00	79.46	77.53	84,061
24 Feb 2023	79.51	80.10	78.56	78.93	77.01	26,838
23 Feb 2023	78.80	79.64	79.20	79.43	77.50	19,883
22 Feb 2023	79.03	79.12	78.38	78.75	76.84	43,329
21 Feb 2023	80.00	80.08	79.22	79.61	77.68	19,591
20 Feb 2023	79.01	80.30	79.72	80.04	78.09	22,302
17 Feb 2023	79.47	79.94	78.84	79.52	77.59	25,752
16 Feb 2023	79.20	80.90	79.52	80.38	78.43	24,122
15 Feb 2023	79.20	79.92	79.02	79.47	77.54	15,964
14 Feb 2023	79.68	79.70	79.04	79.41	77.48	20,240
13 Feb 2023	78.71	79.28	78.64	78.99	77.07	18,973
10 Feb 2023	79.01	79.64	78.22	78.76	76.84	31,755
09 Feb 2023	80.21	80.70	79.94	80.23	78.28	18,798
08 Feb 2023	79.81	80.36	79.84	80.07	78.12	40,066
07 Feb 2023	79.01	79.66	79.18	79.42	77.49	37,716
06 Feb 2023	80.50	80.54	79.28	79.78	77.84	25,357
03 Feb 2023	81.01	80.86	79.88	80.43	78.48	21,098
02 Feb 2023	79.09	81.10	79.10	80.29	78.34	117,804
01 Feb 2023	79.81	79.16	78.52	78.81	76.89	87,309
31 Jan 2023	78.56	78.46	77.48	78.02	76.12	216,249
30 Jan 2023	79.81	78.36	77.70	78.02	76.13	41,522
27 Jan 2023	79.13	79.14	78.30	78.55	76.65	50,468
26 Jan 2023	78.84	79.08	78.52	78.75	76.83	20,946
25 Jan 2023	78.94	79.00	78.30	78.51	76.60	16,779
24 Jan 2023	78.52	79.32	78.84	78.94	77.02	116,584
23 Jan 2023	78.50	79.12	78.50	78.77	76.86	24,572
20 Jan 2023	78.71	78.66	77.94	78.41	76.50	39,605
19 Jan 2023	79.20	79.42	77.94	77.94	76.05	47,586
18 Jan 2023	79.20	79.90	78.96	79.70	77.76	37,633
17 Jan 2023	79.64	79.68	78.78	79.23	77.31	35,861
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...