UK markets closed

Sodexo S.A. (0J3F.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
74.85-0.78 (-1.03%)
At close: 06:45PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202481.1082.0080.6581.9081.90193,482
03 May 202480.2581.4579.6080.9580.9510,175
02 May 202481.5781.8579.9580.2580.25100,473
01 May 202481.7581.7581.7581.7581.756,820
30 Apr 202482.0583.0581.7081.6581.65203,348
29 Apr 202478.7882.1078.7581.9081.9017,326
26 Apr 202479.0079.5578.0578.5978.59125,196
25 Apr 202479.9380.8078.8578.9978.99160,892
24 Apr 202478.4580.3178.9080.3180.31356,410
23 Apr 202478.6879.3077.6578.2578.25263,871
22 Apr 202478.8879.8577.2578.5978.59210,225
19 Apr 202478.6382.2077.7078.8678.86227,673
18 Apr 202475.1577.5574.9577.2977.29403,954
17 Apr 202476.7276.4075.4075.8075.8088,394
16 Apr 202475.9375.9075.1075.8575.85519,385
15 Apr 202476.3577.4076.0076.1576.1544,380
12 Apr 202476.7277.3076.0576.5476.54102,117
11 Apr 202477.1577.1076.0576.5576.55195,290
10 Apr 202477.6378.0076.6076.9876.9880,805
09 Apr 202477.5377.6076.8277.3577.35157,644
08 Apr 202478.5379.1577.6377.9777.97102,899
05 Apr 202478.1079.3577.1078.6478.64266,085
04 Apr 202476.0079.1578.0578.8478.84264,306
03 Apr 202478.3578.8078.0578.5478.5490,589
02 Apr 202479.3079.9578.5078.5678.56278,301
28 Mar 202480.4280.7479.3279.4779.4749,599
27 Mar 202480.5481.0479.7280.2580.25385,478
26 Mar 202479.2280.5078.9079.9079.9050,872
25 Mar 202478.6579.5278.6679.3579.35197,337
22 Mar 202478.6178.7478.2278.6478.64190,195
21 Mar 202478.7378.8877.7278.5478.54115,957
20 Mar 202478.3378.5678.0078.3478.34398,888
19 Mar 202477.7478.2177.3878.1078.10598,185
18 Mar 202477.7078.2477.3077.6177.6171,690
15 Mar 202478.9078.7677.7077.7477.7426,621
14 Mar 202478.4079.2077.8478.8578.85104,775
13 Mar 202477.3078.3477.2278.2978.29132,421
12 Mar 202476.6977.4676.0277.1977.1933,095
11 Mar 202476.5077.2876.4876.5176.5170,529
08 Mar 202476.2976.8276.0676.4376.43430,812
07 Mar 202476.2177.1075.7476.6076.6063,000
06 Mar 202476.5477.0076.0676.2176.2160,521
05 Mar 202475.6876.7075.7676.4876.48122,315
04 Mar 202474.8875.9474.5275.9375.93125,601
01 Mar 202473.8175.5473.9674.9974.99703,061
29 Feb 202472.6374.0872.2073.7073.70119,746
28 Feb 202473.6074.2271.9472.9172.911,011,658
27 Feb 202473.7474.4673.0073.5373.53473,018
26 Feb 202473.6874.4073.5073.9173.91481,883
23 Feb 202474.0074.5073.3673.6173.61115,683
22 Feb 202474.7375.4674.0874.1774.17242,992
21 Feb 202473.1776.1874.3874.8774.87103,168
20 Feb 202475.6076.1674.9075.6575.65145,378
19 Feb 202476.4677.0475.3275.7775.77148,136
16 Feb 202477.2878.1276.2876.4776.47285,948
15 Feb 202477.8978.0476.8677.0877.0893,837
14 Feb 202477.4578.5677.1677.8477.84127,294
13 Feb 202477.8178.1476.6877.3477.34156,378
12 Feb 202478.2978.3077.5877.7777.77125,054
09 Feb 202478.0078.6477.7078.1578.15521,747
08 Feb 202477.0178.3476.5478.0978.09430,041
07 Feb 202477.5778.0076.9077.5877.58101,859
06 Feb 202477.4778.3177.0078.0078.00199,444
05 Feb 202476.1677.7475.5077.4277.42185,983
02 Feb 202474.7776.6673.8675.9675.96146,679
01 Feb 202478.6179.3074.3175.4675.46617,473
01 Feb 202428.5 Dividend
31 Jan 2024103.34105.10103.40104.5776.07178,635
30 Jan 2024103.73104.50103.60104.1875.7999,980
29 Jan 2024101.63104.15101.90103.5475.32181,358
26 Jan 2024100.35102.3597.08102.1474.30612,491
25 Jan 2024100.90101.7099.90100.2372.91132,503
24 Jan 2024101.49102.50100.15101.0273.49280,723
23 Jan 2024103.15105.15101.55102.6774.69453,293
22 Jan 202498.00104.40102.00103.8375.5352,879
19 Jan 2024102.00104.75102.80103.2775.1296,239
18 Jan 2024103.07104.95103.40103.8275.52305,792
17 Jan 2024100.00104.32102.55104.2875.8658,390
16 Jan 2024104.68105.70104.05104.9976.37192,803
15 Jan 2024103.54105.35102.95104.7376.1969,286
12 Jan 2024103.00104.50103.50103.5975.36105,065
11 Jan 2024103.58104.90103.15103.7975.50166,812
10 Jan 2024103.00104.16102.35103.8875.57102,933
09 Jan 2024103.44103.75102.90102.9974.9243,650
08 Jan 2024102.59103.60101.65103.2875.1363,097
05 Jan 2024102.14103.10100.05102.9374.88315,609
04 Jan 2024100.49102.52100.45101.9874.19550,520
03 Jan 2024100.54100.8099.40100.4773.08107,269
02 Jan 202497.58101.1599.0299.9972.73425,856
29 Dec 202398.20100.1598.5499.6372.4751,930
28 Dec 202398.90100.0598.8499.5272.40189,989
27 Dec 202398.3998.8497.9098.4771.63347,838
22 Dec 202397.5898.9097.7498.1671.4188,452
21 Dec 202397.1198.0096.7098.0071.29114,755
20 Dec 202395.2098.6894.7495.7069.61225,343
20 Dec 20233.1 Dividend
19 Dec 202398.90101.1597.7698.0769.09221,298
18 Dec 202399.3999.4098.3898.7869.591,362,403
15 Dec 202399.2999.9098.2099.3569.99150,810
14 Dec 202399.44101.2598.0298.2969.241,336,816
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...