UK markets closed

Société Générale Société anonyme (0J6Y.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
20.77-0.15 (-0.73%)
At close: 06:28PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.7527.3524.1225.2725.27874,058
02 May 202425.3926.1525.2025.8325.83582,356
01 May 2024------
30 Apr 202424.8125.7725.1825.3825.38231,695
29 Apr 202425.4525.7925.4525.4625.463,109,811
26 Apr 202425.3725.5824.9425.4525.45647,724
25 Apr 202425.2025.5124.9025.0825.083,545,394
24 Apr 202425.3925.6725.0725.2825.28671,597
23 Apr 202424.5025.4924.9025.3825.384,350,447
22 Apr 202424.9725.1324.6025.0725.073,342,622
19 Apr 202424.4024.8624.3524.7124.712,665,173
18 Apr 202423.8924.7224.0124.3724.374,962,746
17 Apr 202424.1524.7323.9024.2324.234,621,797
16 Apr 202424.5725.1324.2024.3424.342,778,714
15 Apr 202425.9225.9824.9325.4225.421,362,159
12 Apr 202426.1926.5525.0826.0126.012,979,403
11 Apr 202425.5526.2425.0025.4925.498,971,831
10 Apr 202424.9825.4324.8225.1125.111,249,119
09 Apr 202424.9825.2524.8525.0025.002,506,231
08 Apr 202424.4025.2424.8725.1025.102,625,813
05 Apr 202425.0825.6724.8824.9924.9913,953,270
04 Apr 202425.0025.5725.3025.4925.492,620,797
03 Apr 202424.8525.3024.8525.2425.241,403,437
02 Apr 202423.6025.0224.6024.8824.881,237,892
28 Mar 202424.2224.8124.0924.7424.742,464,409
27 Mar 202424.1724.4324.0124.2724.271,077,983
26 Mar 202423.9424.3623.8324.2124.213,521,585
25 Mar 202424.3324.3924.0624.1024.101,545,155
22 Mar 202424.2724.8024.4324.5624.564,046,668
21 Mar 202424.2024.5523.9224.4824.486,113,929
20 Mar 202423.9724.1723.8424.0724.071,403,111
19 Mar 202423.7124.2323.5724.0324.031,168,628
18 Mar 202423.7524.0223.5723.6623.664,379,937
15 Mar 202423.3923.8923.3323.7323.731,482,368
14 Mar 202423.6923.8423.2823.4723.47689,407
13 Mar 202423.7223.7923.4923.7023.702,850,889
12 Mar 202423.3023.8823.0723.7223.72943,653
11 Mar 202423.0623.3222.8923.1823.181,188,147
08 Mar 202423.0523.3323.0023.2223.22617,522
07 Mar 202422.6523.2722.6623.0623.061,964,067
06 Mar 202422.8623.1722.6522.8722.871,684,659
05 Mar 202422.4722.8922.3822.7922.7914,272,390
04 Mar 202422.5522.7922.4822.5922.592,604,515
01 Mar 202422.5022.8622.3022.8222.821,877,448
29 Feb 202422.5522.7322.3222.4322.4310,598,480
28 Feb 202422.4422.6522.1922.5822.587,769,425
27 Feb 202422.1422.4722.0822.4022.405,926,316
26 Feb 202422.5022.6322.0822.1922.192,401,346
23 Feb 202422.4422.5422.3022.4922.491,620,916
22 Feb 202422.5022.7122.1122.4722.471,154,165
21 Feb 202422.2222.4322.0122.3722.376,579,700
20 Feb 202421.8322.2521.6722.2322.231,144,784
19 Feb 202422.1522.1721.8521.9321.938,243,328
16 Feb 202421.9922.3421.7022.1622.161,815,928
15 Feb 202421.7921.9021.5021.8421.846,340,801
14 Feb 202421.3521.8621.2821.4721.473,140,422
13 Feb 202421.8521.8921.4221.6221.621,876,865
12 Feb 202421.7521.8521.5521.7121.711,550,826
09 Feb 202421.9022.2721.5421.7121.715,583,606
08 Feb 202421.7922.9621.2921.4021.402,799,382
07 Feb 202422.3222.6721.8922.2422.241,603,560
06 Feb 202422.7022.9522.3822.6222.621,114,055
05 Feb 202423.2923.5122.6422.7722.77911,506
02 Feb 202422.6523.3323.0123.1623.16750,060
01 Feb 202423.3024.1022.8423.0023.00471,619
31 Jan 202423.8524.1323.7123.9623.96721,991
30 Jan 202423.7023.9323.6523.8023.802,096,119
29 Jan 202423.8424.0023.6023.6623.66601,847
26 Jan 202423.6423.9423.4223.8023.802,176,245
25 Jan 202423.6123.6423.4223.6323.631,355,260
24 Jan 202423.6623.9123.3123.6223.622,295,115
23 Jan 202423.3723.5123.3323.4323.43468,111
22 Jan 202423.4923.6823.0023.6223.627,694,761
19 Jan 202423.3023.4723.0323.1723.171,220,068
18 Jan 202422.8523.3822.7523.1823.181,318,286
17 Jan 202422.9822.9222.5822.9222.921,333,104
16 Jan 202423.1823.2422.9723.1723.176,618,662
15 Jan 202423.4323.4923.1823.3423.342,450,271
12 Jan 202423.9123.9423.3923.6523.651,876,514
11 Jan 202424.4524.6923.4223.5623.562,918,682
10 Jan 202424.5924.7524.3524.4624.461,181,957
09 Jan 202424.7324.8924.5324.7724.773,798,339
08 Jan 202424.2024.7024.3524.6624.66778,379
05 Jan 202424.3324.6024.0824.2924.29784,575
04 Jan 202423.6124.3623.7524.3224.326,696,416
03 Jan 202424.6824.7323.5323.9323.934,037,826
02 Jan 202424.0024.8423.8824.6124.612,021,319
29 Dec 202323.6524.1823.7724.0424.04764,766
28 Dec 202324.3024.3923.9024.0224.02687,755
27 Dec 202324.0024.3823.9324.3024.301,118,938
22 Dec 202324.0424.2223.9024.1024.101,057,120
21 Dec 202323.8524.1923.7123.8623.861,751,762
20 Dec 202324.0724.2523.8224.0524.051,902,414
19 Dec 202323.9024.3423.9223.9723.971,555,150
18 Dec 202323.5224.5824.0224.1924.192,190,491
15 Dec 202324.5024.6624.2824.4324.435,947,755
14 Dec 202324.0624.7023.5124.4624.4618,202,200
13 Dec 202323.7824.0023.5723.9123.912,221,536
12 Dec 202323.8323.9823.6523.7223.72732,217
11 Dec 202323.7424.1823.8223.8223.82740,594
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...