UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.07 +1.17 (+1.43%) GOLD FUTURES
2,343.00 -3.40 (-0.14%) DOW
38,513.28 +273.30 (+0.71%) Bitcoin GBP
53,583.39 +50.49 (+0.09%)
Société Foncière Lyonnaise (0IXY.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 22 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 19 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 18 Apr 2024 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | - |
| 18 Apr 2024 | 2.4 Dividend | |||||
| 17 Apr 2024 | 69.40 | 69.40 | 68.80 | 68.80 | 66.40 | 1 |
| 16 Apr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 66.98 | - |
| 15 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.37 | - |
| 12 Apr 2024 | 69.00 | 69.80 | 69.00 | 69.80 | 67.37 | 1 |
| 11 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.59 | - |
| 10 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.59 | - |
| 09 Apr 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 66.59 | 1 |
| 08 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 65.82 | - |
| 05 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.59 | - |
| 04 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.59 | - |
| 03 Apr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.75 | - |
| 02 Apr 2024 | 68.80 | 70.40 | 68.80 | 70.40 | 67.94 | - |
| 28 Mar 2024 | 70.60 | 70.60 | 70.20 | 70.20 | 67.75 | - |
| 27 Mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 68.72 | - |
| 26 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 66.40 | - |
| 25 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.63 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 66.21 | - |
| 20 Mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 66.79 | - |
| 19 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 66.40 | - |
| 18 Mar 2024 | 70.00 | 70.00 | 69.60 | 69.60 | 67.17 | 1 |
| 15 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.56 | - |
| 14 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.56 | - |
| 13 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.56 | - |
| 12 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.17 | - |
| 11 Mar 2024 | 70.40 | 70.40 | 70.20 | 70.20 | 67.75 | - |
| 08 Mar 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.94 | - |
| 07 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 65.24 | - |
| 06 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.37 | - |
| 05 Mar 2024 | 70.00 | 70.00 | 68.40 | 68.40 | 66.01 | - |
| 04 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.52 | - |
| 01 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.52 | - |
| 29 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.94 | - |
| 28 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.94 | - |
| 27 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.56 | - |
| 26 Feb 2024 | 68.80 | 69.00 | 68.80 | 69.00 | 66.59 | - |
| 23 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.17 | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 68.80 | 69.20 | 68.80 | 69.20 | 66.79 | - |
| 20 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.59 | - |
| 19 Feb 2024 | 69.00 | 69.20 | 69.00 | 69.20 | 66.79 | - |
| 16 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.59 | - |
| 15 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.43 | - |
| 14 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.59 | - |
| 13 Feb 2024 | 68.20 | 69.00 | 68.20 | 69.00 | 66.59 | - |
| 12 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.59 | - |
| 09 Feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 66.21 | - |
| 08 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.43 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.17 | - |
| 05 Feb 2024 | 69.20 | 70.00 | 69.20 | 69.80 | 67.37 | - |
| 02 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 68.72 | - |
| 01 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.52 | - |
| 31 Jan 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.14 | - |
| 30 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.33 | 1 |
| 29 Jan 2024 | 69.00 | 70.60 | 69.00 | 70.60 | 68.14 | - |
| 26 Jan 2024 | 69.00 | 70.20 | 69.00 | 70.20 | 67.75 | 1 |
| 25 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.33 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 69.00 | 71.00 | 69.00 | 70.00 | 67.56 | 4 |
| 19 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 66.79 | - |
| 18 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.63 | - |
| 17 Jan 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 66.21 | - |
| 16 Jan 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 65.05 | - |
| 15 Jan 2024 | 67.80 | 67.80 | 67.40 | 67.40 | 65.05 | 1 |
| 12 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.01 | - |
| 11 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.59 | - |
| 10 Jan 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 66.98 | - |
| 09 Jan 2024 | 69.00 | 69.40 | 69.00 | 69.40 | 66.98 | 1 |
| 08 Jan 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.17 | - |
| 05 Jan 2024 | 67.40 | 67.40 | 67.20 | 67.20 | 64.86 | 1 |
| 04 Jan 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 65.24 | - |
| 03 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.63 | - |
| 02 Jan 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 65.82 | - |
| 29 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 64.66 | - |
| 28 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 65.63 | - |
| 27 Dec 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 64.28 | 9 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 64.28 | - |
| 20 Dec 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 64.28 | - |
| 19 Dec 2023 | 65.80 | 65.80 | 65.60 | 65.60 | 63.31 | - |
| 18 Dec 2023 | 67.00 | 67.00 | 65.41 | 65.41 | 63.12 | 1 |
| 15 Dec 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 64.08 | - |
| 14 Dec 2023 | 64.60 | 67.01 | 64.60 | 67.01 | 64.67 | 2 |
| 13 Dec 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 62.54 | - |
| 12 Dec 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 62.54 | - |
| 11 Dec 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 63.12 | 1 |
| 08 Dec 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 63.12 | - |
| 07 Dec 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 64.08 | - |
| 06 Dec 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 64.08 | - |
| 05 Dec 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 64.28 | - |
| 04 Dec 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 63.12 | - |
| 01 Dec 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 63.12 | - |
| 30 Nov 2023 | 65.80 | 65.80 | 65.80 | 65.80 | 63.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.