UK markets closed

Vicat S.A. (0MGJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
26.95-0.05 (-0.19%)
At close: 08:09AM BST
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202435.4236.0036.0036.0036.001
17 Jul 202435.3335.1535.1035.1035.103
16 Jul 202435.0335.0535.0535.0535.058
15 Jul 202434.9535.0534.7535.0535.0588
12 Jul 202434.5034.7034.5534.5534.55161
11 Jul 202433.9234.0034.0034.0034.002
10 Jul 202433.5833.8533.5033.7033.70382
09 Jul 202433.6733.9033.4033.4033.4052
08 Jul 202433.4533.4533.4533.4533.45-
05 Jul 202433.5333.3033.1833.3033.30523
04 Jul 202433.6333.5033.4533.5033.50240
03 Jul 202433.3533.3533.3533.3533.35-
02 Jul 202433.7233.6033.3533.6033.6013
01 Jul 202433.4734.0534.0034.0034.003
28 Jun 202433.7233.5033.2533.3533.35206
27 Jun 202434.1534.5034.2034.2034.20431
26 Jun 202434.0034.1533.6033.9533.95166
25 Jun 202433.9233.9533.8533.8533.85124
24 Jun 202433.2834.1033.4034.1034.10668
21 Jun 202434.5034.0033.8533.8533.85100
20 Jun 202434.4034.5534.5034.5534.5538
19 Jun 202434.3034.4534.2534.4534.45147
18 Jun 202434.9034.7534.4534.4534.45425
17 Jun 202434.3035.0034.5035.0035.00426
14 Jun 202435.5335.7534.2534.2534.25131
13 Jun 202436.0036.3035.8035.8035.80532
12 Jun 202435.8336.2035.8036.2036.20338
11 Jun 202436.3036.0035.9036.0036.001,754
10 Jun 202436.3036.3036.3036.3036.30-
07 Jun 202437.0337.0536.7536.9536.9546
06 Jun 202436.7037.1036.8537.1037.101,215
05 Jun 202436.7536.8036.5536.5536.5598
04 Jun 202436.6036.8536.6536.8536.85574
03 Jun 202436.5536.6536.4036.5936.591,614
31 May 202436.4036.5036.0036.4536.454,701
30 May 202435.7236.1035.9036.0536.05379
29 May 202436.1036.0535.6035.8035.80561
28 May 202436.6536.8536.8536.8536.85-
24 May 202436.6036.8036.6536.7536.75184
23 May 202436.5536.9036.7536.9036.9040
22 May 202437.0337.1036.7036.7036.70-
21 May 202437.0337.2536.9537.1037.10323
20 May 202437.3337.3037.1037.2037.20665
17 May 202436.2037.0536.5537.0537.0510
16 May 202436.6036.7536.2536.3536.3561
15 May 202436.0036.6536.1036.6536.65153
14 May 202436.1536.3536.3536.3536.35-
13 May 202436.0036.6036.3036.4036.40831
10 May 202435.4735.9535.7035.9535.951,037
09 May 202435.4735.6035.4035.6035.60392
08 May 202435.8335.8535.6035.7035.70596
07 May 202435.6335.6035.5035.6035.60-
03 May 202434.8034.9034.5534.5834.58148
02 May 202434.7035.1034.4034.8034.80536
01 May 2024------
30 Apr 202435.1335.3534.6534.6534.651,876
29 Apr 202435.0335.2534.8535.2035.20586
29 Apr 20242 Dividend
26 Apr 202436.5036.8536.7036.7734.77842
25 Apr 202436.6536.7536.3036.3634.393,756
24 Apr 202436.5536.7536.4436.5734.582,210
23 Apr 202436.1036.4736.3036.4734.49526
22 Apr 202436.0036.1536.0036.0234.062,584
19 Apr 202436.1536.2535.8536.1234.152,329
18 Apr 202436.2036.4536.1536.3234.352,800
17 Apr 202436.1536.6036.2036.3334.351,243
16 Apr 202436.4536.3035.9036.1434.181,572
15 Apr 202436.0036.7035.9535.9533.99313,794
12 Apr 202436.6536.9036.4036.4034.42140,324
11 Apr 202437.0336.9536.6036.6734.675,585
10 Apr 202436.7036.9036.6036.8834.873,407
09 Apr 202437.7837.7036.7037.2035.183,430
08 Apr 202438.1038.3537.7037.8735.814,199
05 Apr 202437.5838.1537.5037.9535.885,700
04 Apr 202437.5337.7537.5837.6035.563,219
03 Apr 202436.6537.6536.6036.6034.6175,410
02 Apr 202436.5036.7536.4936.5334.542,857
28 Mar 202436.8036.8536.3036.5434.551,043
27 Mar 202436.5036.7536.2536.4434.463,321
26 Mar 202436.1036.4535.9036.2934.321,369
25 Mar 202435.7236.0535.5535.6933.751,432
22 Mar 202435.1335.5535.1035.5533.621,748
21 Mar 202434.6035.1034.8534.9033.001,349
20 Mar 202434.4034.6034.3534.3932.524,902
19 Mar 202434.6534.8534.4034.4532.582,249
18 Mar 202434.7034.8034.4534.6332.751,740
15 Mar 202435.1335.3535.0535.0533.1475
14 Mar 202435.3835.5035.1535.2933.371,432
13 Mar 202435.5835.6035.3435.4033.47864
12 Mar 202435.5835.7535.4035.4033.47222
11 Mar 202435.2235.6035.2535.5933.651,342
08 Mar 202435.2835.4035.1535.2533.33130,627
07 Mar 202435.0335.5034.9535.2033.2989,958
06 Mar 202435.0835.2035.0835.1133.201,219
05 Mar 202435.1335.1035.0035.0733.171,489
04 Mar 202435.1735.2034.9035.1133.202,933
01 Mar 202435.3835.6535.2535.3633.431,968
29 Feb 202435.3335.5035.3035.4033.472,981
28 Feb 202435.0335.4635.1035.1033.191,787
27 Feb 202435.1335.3034.9034.9833.081,933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...