UK markets close in 2 hours 12 minutes

Groupe Bruxelles Lambert SA (0IN2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
83.610.00 (0.00%)
As of 06:18PM BST. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202467.5367.9067.3267.3267.322,772
15 Jul 202467.9368.8067.8568.4968.492,730
12 Jul 202468.3068.7768.4068.7668.764,760
11 Jul 202468.2068.5568.1568.3068.302,780
10 Jul 202467.4067.8667.1567.8667.863,212
09 Jul 202467.6367.7067.0567.1367.133,854
08 Jul 202469.0068.5567.7067.7067.7057,148
05 Jul 202468.1568.8068.2068.5568.555,179
04 Jul 202467.6868.3568.0068.2568.256,785
03 Jul 202466.0567.7566.9067.5567.5537,160
02 Jul 202466.8266.7566.3566.5866.581,433
01 Jul 202466.0067.4066.6567.4067.403,951
28 Jun 202467.0067.3566.4566.9966.995,924
27 Jun 202467.1567.4566.9566.9766.976,449
26 Jun 202467.6367.8066.7067.8067.80117,880
25 Jun 202467.5767.9567.0067.6867.686,708
24 Jun 202466.7267.7567.2567.2567.2556,244
21 Jun 202467.6367.6567.0567.5867.585,635
20 Jun 202466.6367.6567.0067.6567.656,064
19 Jun 202467.4567.5566.7567.0667.0647,207
18 Jun 202466.3067.2066.7567.2067.203,923
17 Jun 202466.8267.1066.4566.8566.8587,615
14 Jun 202467.7867.9066.7067.4967.494,522
13 Jun 202468.1569.0068.1568.6268.6211,380
12 Jun 202468.0569.2568.3068.8068.804,410
11 Jun 202469.5369.4068.3569.0069.0024,233
10 Jun 202469.0069.3068.4069.1469.1453,136
07 Jun 202469.7869.9569.3569.6469.642,966
06 Jun 202470.2070.3069.7569.9569.9549,639
05 Jun 202469.8870.4570.0570.2170.215,728
04 Jun 202469.6870.2069.4569.6869.686,405
03 Jun 202470.6870.7069.9570.3470.3411,452
31 May 202469.5370.5569.4570.0370.036,543
30 May 202468.9370.0068.8069.5869.5888,701
29 May 202470.2570.1569.0569.1569.155,320
28 May 202471.1071.1570.3570.6570.652,542
24 May 202470.4070.6069.6570.1570.152,953
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...