Ibersol, S.G.P.S., S.A. (0KJ7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 7.00 | 7.00 | 6.94 | 6.96 | 6.96 | 298 |
| 21 Sept 2023 | 7.00 | 7.00 | 6.94 | 6.98 | 6.98 | 506 |
| 20 Sept 2023 | 6.86 | 7.00 | 6.86 | 6.94 | 6.94 | 315 |
| 19 Sept 2023 | 6.88 | 6.92 | 6.88 | 6.90 | 6.90 | 360 |
| 18 Sept 2023 | 6.96 | 6.98 | 6.86 | 6.96 | 6.96 | 344 |
| 15 Sept 2023 | 6.92 | 6.94 | 6.90 | 6.90 | 6.90 | 36 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | 1,300 |
| 12 Sept 2023 | 6.94 | 6.96 | 6.90 | 6.92 | 6.92 | 1,624 |
| 11 Sept 2023 | 6.96 | 6.96 | 6.88 | 6.96 | 6.96 | 869 |
| 08 Sept 2023 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | 648 |
| 07 Sept 2023 | 6.98 | 6.98 | 6.94 | 6.96 | 6.96 | 939 |
| 06 Sept 2023 | 6.98 | 6.98 | 6.88 | 6.94 | 6.94 | 557 |
| 05 Sept 2023 | 7.00 | 7.00 | 6.94 | 6.96 | 6.96 | 826 |
| 04 Sept 2023 | 6.84 | 7.00 | 6.80 | 6.96 | 6.96 | 1,676 |
| 01 Sept 2023 | 6.76 | 6.82 | 6.72 | 6.80 | 6.80 | 1,228 |
| 31 Aug 2023 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | 388 |
| 30 Aug 2023 | 6.76 | 6.76 | 6.72 | 6.74 | 6.74 | 2,566 |
| 29 Aug 2023 | 6.76 | 6.80 | 6.72 | 6.74 | 6.74 | 690 |
| 25 Aug 2023 | 6.80 | 6.80 | 6.74 | 6.74 | 6.74 | 26 |
| 24 Aug 2023 | 6.78 | 6.80 | 6.74 | 6.78 | 6.78 | 374 |
| 23 Aug 2023 | 6.64 | 6.80 | 6.64 | 6.67 | 6.67 | 1,025 |
| 22 Aug 2023 | 6.76 | 6.76 | 6.64 | 6.70 | 6.70 | 1,429 |
| 21 Aug 2023 | 6.72 | 6.76 | 6.62 | 6.76 | 6.76 | 382 |
| 18 Aug 2023 | 6.68 | 6.70 | 6.68 | 6.68 | 6.68 | 248 |
| 17 Aug 2023 | 6.78 | 6.80 | 6.72 | 6.72 | 6.72 | 407 |
| 16 Aug 2023 | 6.68 | 6.78 | 6.67 | 6.67 | 6.67 | 1,588 |
| 15 Aug 2023 | 6.72 | 6.72 | 6.64 | 6.68 | 6.68 | 3,059 |
| 14 Aug 2023 | 6.86 | 6.86 | 6.72 | 6.84 | 6.84 | 366 |
| 11 Aug 2023 | 6.86 | 6.86 | 6.76 | 6.76 | 6.76 | 671 |
| 10 Aug 2023 | 6.88 | 6.88 | 6.80 | 6.82 | 6.82 | 225 |
| 09 Aug 2023 | 6.70 | 6.88 | 6.70 | 6.80 | 6.80 | 1,209 |
| 08 Aug 2023 | 6.78 | 6.80 | 6.70 | 6.70 | 6.70 | 2,586 |
| 07 Aug 2023 | 6.86 | 6.86 | 6.76 | 6.76 | 6.76 | 533 |
| 04 Aug 2023 | 6.80 | 6.80 | 6.74 | 6.78 | 6.78 | 741 |
| 03 Aug 2023 | 6.86 | 6.86 | 6.72 | 6.78 | 6.78 | 2,402 |
| 02 Aug 2023 | 6.84 | 6.88 | 6.78 | 6.84 | 6.84 | 3,067 |
| 01 Aug 2023 | 6.94 | 6.94 | 6.72 | 6.74 | 6.74 | 3,841 |
| 31 Jul 2023 | 6.98 | 7.00 | 6.90 | 6.94 | 6.94 | 695 |
| 28 Jul 2023 | 6.98 | 7.00 | 6.94 | 6.96 | 6.96 | 626 |
| 27 Jul 2023 | 6.98 | 7.00 | 6.96 | 7.00 | 7.00 | 1,054 |
| 26 Jul 2023 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 215 |
| 25 Jul 2023 | 6.98 | 7.00 | 6.92 | 6.96 | 6.96 | 4,710 |
| 24 Jul 2023 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | 74 |
| 21 Jul 2023 | 6.96 | 6.99 | 6.94 | 6.97 | 6.97 | 281 |
| 20 Jul 2023 | 6.98 | 7.00 | 6.96 | 6.98 | 6.98 | 357 |
| 19 Jul 2023 | 6.98 | 7.00 | 6.96 | 6.98 | 6.98 | 3,297 |
| 18 Jul 2023 | 6.86 | 7.00 | 6.86 | 6.98 | 6.98 | 5,426 |
| 17 Jul 2023 | 6.84 | 6.86 | 6.82 | 6.86 | 6.86 | 2,038 |
| 14 Jul 2023 | 6.84 | 6.84 | 6.76 | 6.82 | 6.82 | 150 |
| 13 Jul 2023 | 6.74 | 6.88 | 6.74 | 6.86 | 6.86 | 980 |
| 12 Jul 2023 | 6.82 | 6.82 | 6.66 | 6.72 | 6.72 | 1,943 |
| 11 Jul 2023 | 6.70 | 6.82 | 6.70 | 6.80 | 6.80 | 2,327 |
| 10 Jul 2023 | 6.76 | 6.76 | 6.72 | 6.74 | 6.74 | 3,142 |
| 07 Jul 2023 | 6.76 | 6.76 | 6.72 | 6.74 | 6.74 | 1,350 |
| 06 Jul 2023 | 6.72 | 6.78 | 6.68 | 6.78 | 6.78 | 2,595 |
| 05 Jul 2023 | 6.72 | 6.76 | 6.64 | 6.68 | 6.68 | 547 |
| 04 Jul 2023 | 6.84 | 6.84 | 6.70 | 6.76 | 6.76 | 686 |
| 03 Jul 2023 | 6.76 | 6.80 | 6.74 | 6.80 | 6.80 | 378 |
| 30 Jun 2023 | 6.78 | 6.84 | 6.74 | 6.82 | 6.82 | 7,458 |
| 29 Jun 2023 | 6.64 | 6.64 | 6.56 | 6.64 | 6.64 | 2,710 |
| 28 Jun 2023 | 6.68 | 6.68 | 6.50 | 6.62 | 6.62 | 555 |
| 27 Jun 2023 | 6.76 | 6.76 | 6.66 | 6.70 | 6.70 | 111 |
| 27 Jun 2023 | 0.92086:1 Stock split | |||||
| 26 Jun 2023 | 7.10 | 7.34 | 7.10 | 7.31 | 7.31 | 1,812 |
| 23 Jun 2023 | 7.19 | 7.19 | 7.08 | 7.12 | 7.12 | 1,629 |
| 22 Jun 2023 | 7.17 | 7.23 | 7.17 | 7.19 | 7.19 | 3,714 |
| 21 Jun 2023 | 7.28 | 7.28 | 7.21 | 7.23 | 7.23 | 162 |
| 20 Jun 2023 | 7.28 | 7.30 | 7.25 | 7.25 | 7.25 | 499 |
| 19 Jun 2023 | 7.41 | 7.47 | 7.28 | 7.30 | 7.30 | 360 |
| 16 Jun 2023 | 7.23 | 7.49 | 7.17 | 7.47 | 7.47 | 6,513 |
| 16 Jun 2023 | 0.7 Dividend | |||||
| 15 Jun 2023 | 7.91 | 7.91 | 7.86 | 7.90 | 7.20 | 7,066 |
| 14 Jun 2023 | 7.80 | 7.91 | 7.80 | 7.88 | 7.18 | 1,168 |
| 13 Jun 2023 | 7.95 | 7.97 | 7.82 | 7.82 | 7.13 | 515 |
| 12 Jun 2023 | 7.99 | 7.99 | 7.86 | 7.93 | 7.22 | 2,685 |
| 09 Jun 2023 | 7.88 | 7.94 | 7.84 | 7.94 | 7.24 | 4,282 |
| 08 Jun 2023 | 7.78 | 7.86 | 7.75 | 7.82 | 7.13 | 1,281 |
| 07 Jun 2023 | 7.62 | 7.78 | 7.62 | 7.70 | 7.02 | 593 |
| 06 Jun 2023 | 7.60 | 7.65 | 7.60 | 7.63 | 6.96 | 4,614 |
| 05 Jun 2023 | 7.60 | 7.60 | 7.58 | 7.58 | 6.91 | 1,947 |
| 02 Jun 2023 | 7.60 | 7.62 | 7.58 | 7.58 | 6.91 | 87 |
| 01 Jun 2023 | 7.69 | 7.69 | 7.60 | 7.62 | 6.95 | 2,410 |
| 31 May 2023 | 7.69 | 7.69 | 7.60 | 7.65 | 6.97 | 831 |
| 30 May 2023 | 7.62 | 7.65 | 7.58 | 7.61 | 6.93 | 2,939 |
| 26 May 2023 | 7.56 | 7.56 | 7.49 | 7.49 | 6.83 | 1,573 |
| 25 May 2023 | 7.54 | 7.58 | 7.54 | 7.54 | 6.87 | 717 |
| 24 May 2023 | 7.60 | 7.62 | 7.56 | 7.58 | 6.91 | 191 |
| 23 May 2023 | 7.60 | 7.60 | 7.58 | 7.60 | 6.93 | 366 |
| 22 May 2023 | 7.60 | 7.62 | 7.58 | 7.58 | 6.91 | 1,036 |
| 19 May 2023 | 7.60 | 7.60 | 7.58 | 7.58 | 6.91 | 661 |
| 18 May 2023 | 7.65 | 7.65 | 7.58 | 7.60 | 6.93 | 2,186 |
| 17 May 2023 | 7.62 | 7.66 | 7.58 | 7.66 | 6.98 | 1,758 |
| 16 May 2023 | 7.60 | 7.60 | 7.56 | 7.56 | 6.89 | 1,349 |
| 15 May 2023 | 7.58 | 7.60 | 7.58 | 7.58 | 6.91 | 1,672 |
| 12 May 2023 | 7.58 | 7.62 | 7.58 | 7.58 | 6.91 | 46 |
| 11 May 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 6.93 | 13 |
| 10 May 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 6.93 | 296 |
| 09 May 2023 | 7.60 | 7.65 | 7.56 | 7.62 | 6.94 | 489 |
| 05 May 2023 | 7.49 | 7.65 | 7.45 | 7.60 | 6.93 | 2,131 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
