Yahoo

Mail

UK markets closed

NIKKEI 225
32,571.03
-452.75(-1.37%)
HANG SENG
17,655.41
-230.19(-1.29%)
CRUDE OIL
89.54
-0.12(-0.13%)
GOLD FUTURES
1,939.70
-27.40(-1.39%)
DOW
34,203.32
-237.56(-0.69%)
Bitcoin GBP
21,622.71
-443.08(-2.01%)

Investing

Trending Tickers

Investor updates on the companies which are headlining the news

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:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Sept 2023	73.30	74.12	73.30	73.88	73.88	64,150
19 Sept 2023	73.13	73.84	73.20	73.35	73.35	47,496
18 Sept 2023	74.18	74.16	73.44	73.70	73.70	8,115
15 Sept 2023	73.38	74.58	73.86	74.48	74.48	8,296
14 Sept 2023	73.20	73.38	72.22	72.87	72.87	331,536
13 Sept 2023	75.68	75.70	73.22	73.97	73.97	169,097
12 Sept 2023	75.64	76.06	75.68	75.83	75.83	288,267
11 Sept 2023	74.71	75.76	74.84	75.59	75.59	133,676
08 Sept 2023	74.86	74.92	73.96	74.60	74.60	28,408
07 Sept 2023	74.21	75.04	74.48	74.88	74.88	218,031
06 Sept 2023	73.01	75.20	74.56	74.83	74.83	86,886
05 Sept 2023	74.84	75.18	74.54	74.89	74.89	79,328
04 Sept 2023	74.94	75.28	74.56	75.03	75.03	88,719
01 Sept 2023	74.75	74.98	74.32	74.66	74.66	65,096
31 Aug 2023	74.33	74.64	74.26	74.46	74.46	101,713
30 Aug 2023	74.80	74.58	74.00	74.34	74.34	61,634
29 Aug 2023	73.26	74.14	73.30	73.84	73.84	220,594
25 Aug 2023	72.90	72.96	72.56	72.69	72.69	23,707
24 Aug 2023	72.96	73.39	72.60	72.73	72.73	59,642
23 Aug 2023	72.00	72.98	72.30	72.55	72.55	91,431
22 Aug 2023	72.90	72.90	72.39	72.81	72.81	114,208
21 Aug 2023	72.08	72.98	71.98	72.36	72.36	90,374
18 Aug 2023	72.54	72.54	71.68	72.18	72.18	334,531
17 Aug 2023	72.90	73.14	72.56	72.87	72.87	82,972
16 Aug 2023	73.28	73.64	73.08	73.51	73.51	101,637
15 Aug 2023	73.43	73.92	73.00	73.34	73.34	32,033
14 Aug 2023	73.49	73.98	73.60	73.83	73.83	38,524
11 Aug 2023	75.20	74.72	73.56	73.92	73.92	54,160
10 Aug 2023	73.89	74.94	74.06	74.76	74.76	40,438
09 Aug 2023	74.31	74.38	73.86	74.11	74.11	40,697
08 Aug 2023	73.81	74.42	73.58	73.78	73.78	28,862
07 Aug 2023	74.21	74.70	73.94	74.22	74.22	38,966
04 Aug 2023	74.18	74.36	73.68	74.13	74.13	62,636
03 Aug 2023	73.53	74.18	73.54	73.91	73.91	60,510
02 Aug 2023	74.21	74.46	73.34	74.05	74.05	77,437
01 Aug 2023	75.05	75.96	74.24	74.76	74.76	98,699
31 Jul 2023	73.81	73.76	73.24	73.54	73.54	48,137
28 Jul 2023	74.10	74.18	73.62	73.91	73.91	33,393
27 Jul 2023	74.90	74.54	73.86	74.14	74.14	27,872
26 Jul 2023	73.76	73.84	73.24	73.50	73.50	80,455
25 Jul 2023	73.20	74.02	73.08	73.90	73.90	38,957
24 Jul 2023	72.40	73.40	72.40	73.07	73.07	72,790
21 Jul 2023	72.40	72.94	72.40	72.68	72.68	27,331
20 Jul 2023	72.56	72.92	72.46	72.66	72.66	38,373
19 Jul 2023	72.00	72.78	72.22	72.64	72.64	21,011
18 Jul 2023	71.57	71.92	71.62	71.83	71.83	42,008
17 Jul 2023	72.06	72.16	71.66	71.86	71.86	30,296
14 Jul 2023	71.81	72.54	71.96	72.24	72.24	49,343
13 Jul 2023	71.60	72.14	71.40	71.82	71.82	38,599
12 Jul 2023	70.75	71.52	70.52	71.36	71.36	73,890
11 Jul 2023	70.29	70.62	70.08	70.48	70.48	40,061
10 Jul 2023	69.70	70.20	69.52	70.11	70.11	134,846
07 Jul 2023	69.70	70.10	69.20	69.81	69.81	78,089
06 Jul 2023	70.40	70.38	69.56	69.88	69.88	95,909
05 Jul 2023	72.29	72.02	70.78	71.03	71.03	276,581
04 Jul 2023	72.00	72.62	72.06	72.48	72.48	48,626
03 Jul 2023	72.04	72.44	71.98	72.18	72.18	45,917
30 Jun 2023	70.71	72.38	71.62	72.16	72.16	69,288
29 Jun 2023	71.49	71.84	71.48	71.57	71.57	48,944
28 Jun 2023	71.36	71.88	71.35	71.80	71.80	39,538
27 Jun 2023	71.62	71.64	70.80	70.97	70.97	193,873
26 Jun 2023	72.21	71.68	71.04	71.42	71.42	503,346
23 Jun 2023	72.00	72.08	71.28	71.45	71.45	55,710
22 Jun 2023	71.49	71.96	70.98	71.24	71.24	146,560
21 Jun 2023	72.00	72.10	71.62	71.71	71.71	164,967
20 Jun 2023	72.21	72.20	71.92	72.13	72.13	42,851
19 Jun 2023	73.28	73.10	72.30	72.64	72.64	58,571
16 Jun 2023	73.49	73.68	73.38	73.53	73.53	53,667
15 Jun 2023	73.22	73.50	73.04	73.35	73.35	41,090
14 Jun 2023	73.28	73.42	73.04	73.32	73.32	37,621
13 Jun 2023	73.13	73.28	72.52	72.72	72.72	58,163
12 Jun 2023	72.90	73.16	72.50	72.72	72.72	70,892
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,571.03-452.75(-1.37%)

HANG SENG17,655.41-230.19(-1.29%)

CRUDE OIL89.54-0.12(-0.13%)

GOLD FUTURES1,939.70-27.40(-1.39%)

DOW34,203.32-237.56(-0.69%)

Bitcoin GBP21,622.71-443.08(-2.01%)

Trending Tickers

Groupe Bruxelles Lambert SA (0IN2.L)

NIKKEI 225
32,571.03
-452.75(-1.37%)

HANG SENG
17,655.41
-230.19(-1.29%)

CRUDE OIL
89.54
-0.12(-0.13%)

GOLD FUTURES
1,939.70
-27.40(-1.39%)

DOW
34,203.32
-237.56(-0.69%)

Bitcoin GBP
21,622.71
-443.08(-2.01%)