UK markets close in 4 hours 8 minutes

Vicat S.A. (0MGJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
26.95-0.05 (-0.19%)
As of 08:09AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202436.5536.7536.4436.5736.572,210
23 Apr 202436.1036.4736.3036.4736.47526
22 Apr 202436.0036.1536.0036.0236.022,584
19 Apr 202436.1536.2535.8536.1236.122,329
18 Apr 202436.2036.4536.1536.3236.322,800
17 Apr 202436.1536.6036.2036.3336.331,243
16 Apr 202436.4536.3035.9036.1436.141,572
15 Apr 202436.0036.7035.9535.9535.95313,794
12 Apr 202436.6536.9036.4036.4036.40140,324
11 Apr 202437.0336.9536.6036.6736.675,585
10 Apr 202436.7036.9036.6036.8836.883,407
09 Apr 202437.7837.7036.7037.2037.203,430
08 Apr 202438.1038.3537.7037.8737.874,199
05 Apr 202437.5838.1537.5037.9537.955,700
04 Apr 202437.5337.7537.5837.6037.603,219
03 Apr 202436.6537.6536.6036.6036.6075,410
02 Apr 202436.5036.7536.4936.5336.532,857
28 Mar 202436.8036.8536.3036.5436.541,043
27 Mar 202436.5036.7536.2536.4436.443,321
26 Mar 202436.1036.4535.9036.2936.291,369
25 Mar 202435.7236.0535.5535.6935.691,432
22 Mar 202435.1335.5535.1035.5535.551,748
21 Mar 202434.6035.1034.8534.9034.901,349
20 Mar 202434.4034.6034.3534.3934.394,902
19 Mar 202434.6534.8534.4034.4534.452,249
18 Mar 202434.7034.8034.4534.6334.631,740
15 Mar 202435.1335.3535.0535.0535.0575
14 Mar 202435.3835.5035.1535.2935.291,432
13 Mar 202435.5835.6035.3435.4035.40864
12 Mar 202435.5835.7535.4035.4035.40222
11 Mar 202435.2235.6035.2535.5935.591,342
08 Mar 202435.2835.4035.1535.2535.25130,627
07 Mar 202435.0335.5034.9535.2035.2089,958
06 Mar 202435.0835.2035.0835.1135.111,219
05 Mar 202435.1335.1035.0035.0735.071,489
04 Mar 202435.1735.2034.9035.1135.112,933
01 Mar 202435.3835.6535.2535.3635.361,968
29 Feb 202435.3335.5035.3035.4035.402,981
28 Feb 202435.0335.4635.1035.1035.101,787
27 Feb 202435.1335.3034.9034.9834.981,933
26 Feb 202434.9535.3034.9535.0735.071,589
23 Feb 202434.6535.0034.6034.7534.752,532
22 Feb 202434.3534.6534.3034.4034.401,787
21 Feb 202433.8334.2533.7033.7033.701,938
20 Feb 202434.9034.7533.8533.9133.913,000
19 Feb 202435.4235.3534.7934.8034.801,641
16 Feb 202435.4735.5035.2535.2935.293,745
15 Feb 202435.2235.5034.9035.4435.444,476
14 Feb 202435.8837.0034.9535.3335.3311,277
13 Feb 202434.4534.5033.2033.5933.592,570
12 Feb 202434.4534.6534.1534.3934.392,566
09 Feb 202434.7034.9034.4534.6334.632,294
08 Feb 202434.7534.9734.8034.9034.902,911
07 Feb 202434.9535.0534.7534.7534.751,525
06 Feb 202434.8535.0034.6534.8934.892,429
05 Feb 202435.1335.3034.6534.7834.781,509
02 Feb 202435.6735.7035.2535.2535.25464
01 Feb 202436.0036.0035.8935.8935.8988
31 Jan 202436.2536.3035.9836.0836.085,358
30 Jan 202436.0036.4035.8736.1536.153,010
29 Jan 202436.6536.8036.0036.6836.683,482
26 Jan 202435.9236.6536.2536.4936.492,396
25 Jan 202435.1335.9035.1535.9035.901,667
24 Jan 202434.7035.2034.7535.2035.201,685
23 Jan 202434.5534.9534.6534.7634.761,546
22 Jan 202434.2534.6034.3534.4534.45932
19 Jan 202434.2034.3534.1034.1834.182,908
18 Jan 202434.3034.4534.0534.1634.161,730
17 Jan 202434.1034.3033.7334.1934.191,683
16 Jan 202434.3534.4034.1834.2834.281,806
15 Jan 202434.3534.4034.2534.3034.302,028
12 Jan 202433.7234.6034.0134.4734.471,884
11 Jan 202433.3334.2533.4534.0534.054,673
10 Jan 202433.8833.9033.3533.4233.422,112
09 Jan 202433.7834.1033.8033.9533.951,981
08 Jan 202433.2833.7533.3033.3033.302,220
05 Jan 202432.8033.3032.7532.9632.96882
04 Jan 202432.5533.1532.5532.6032.604,845
03 Jan 202432.9033.1032.5032.7432.746,820
02 Jan 202432.8533.1532.6932.9732.972,621
29 Dec 202333.0833.3032.8532.8732.873,601
28 Dec 202333.3333.3533.0833.2133.211,907
27 Dec 202332.7533.0532.8533.0533.05792
22 Dec 202333.0833.1032.8132.8532.853,094
21 Dec 202333.1733.2032.9033.1233.122,252
20 Dec 202333.3333.5033.0533.3033.301,757
19 Dec 202333.0333.4532.9033.1133.112,618
18 Dec 202334.0033.9533.0533.2033.204,540
15 Dec 202333.8334.5034.0034.2034.207,214
14 Dec 202333.4734.1033.6533.7533.754,684
13 Dec 202333.4233.7533.3033.4533.45697
12 Dec 202332.1033.3532.6533.2533.2511,018
11 Dec 202333.1733.3032.8532.9032.906,351
08 Dec 202332.7533.3032.8533.0733.073,219
07 Dec 202332.6032.8032.5832.6732.671,091
06 Dec 202332.8533.0032.6032.6032.603,459
05 Dec 202332.6033.0032.5032.7432.743,225
04 Dec 202333.5333.7532.6033.0833.082,507
01 Dec 202333.0833.9533.2033.6533.655,725
30 Nov 202332.7033.0532.8532.9532.955,545
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...