UK markets close in 3 hours 56 minutes

JCDecaux SE (0MGO.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.36-0.14 (-0.77%)
As of 08:18AM 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 202419.6519.6119.4119.5619.5675,305
23 Apr 202419.3019.7819.3619.6819.6869,829
22 Apr 202418.9619.3619.0019.3019.3089,444
19 Apr 202418.9119.0518.9519.0319.0314,648
18 Apr 202418.7619.1018.7618.9318.93193,245
17 Apr 202418.5619.0318.6518.8018.8012,844
16 Apr 202418.4018.5918.2218.5518.5522,637
15 Apr 202418.5218.6918.5018.5318.53240,908
12 Apr 202418.7218.9118.5118.8418.8411,105
11 Apr 202418.4418.7018.4918.5318.5314,576
10 Apr 202418.1818.5718.3018.5618.5668,091
09 Apr 202418.0818.4218.0018.1018.1019,644
08 Apr 202418.2518.4018.0218.0818.0822,969
05 Apr 202418.0818.2717.8618.0618.0624,670
04 Apr 202418.8619.0018.1118.2118.2128,316
03 Apr 202418.3218.9918.3218.5818.5841,286
02 Apr 202418.0218.4017.8918.2718.2740,988
28 Mar 202417.5818.0017.6417.9817.9834,862
27 Mar 202417.4117.6217.4617.4617.4612,697
26 Mar 202417.4517.4817.3617.3617.3616,164
25 Mar 202417.5317.5517.4417.4817.4824,287
22 Mar 202417.3217.5817.3417.5717.5729,964
21 Mar 202417.2017.3517.2217.3017.3023,517
20 Mar 202417.2217.1717.0817.1217.128,216
19 Mar 202417.0317.2217.0617.2217.2223,022
18 Mar 202416.8517.2316.8517.0317.0320,292
15 Mar 202416.9616.9516.6516.8416.8411,768
14 Mar 202417.3617.4016.8016.9916.9942,986
13 Mar 202417.6017.6417.3117.5817.5829,781
12 Mar 202417.4517.6317.3117.4917.498,874
11 Mar 202417.7417.7417.4417.4517.45192,267
08 Mar 202417.8117.9517.6817.8617.8631,467
07 Mar 202419.4818.7317.2917.8017.8059,671
06 Mar 202419.2619.5519.2719.4719.4742,249
05 Mar 202419.2019.3419.1319.2719.2715,912
04 Mar 202419.4819.4819.0819.1219.1217,226
01 Mar 202419.1719.4719.1119.3019.3016,745
29 Feb 202418.8619.1418.9418.9418.948,035
28 Feb 202419.8919.7218.7819.1319.1317,606
27 Feb 202420.0820.0419.8919.9719.9720,093
26 Feb 202419.9119.9419.1919.6919.6917,214
23 Feb 202419.2020.1419.6519.9819.98101,577
22 Feb 202419.0019.0818.9319.0019.0014,178
21 Feb 202418.9619.0818.8519.0319.038,660
20 Feb 202418.9819.0118.7518.9418.9414,148
19 Feb 202419.3519.4219.0019.2019.208,417
16 Feb 202419.2419.3419.0519.2519.2513,952
15 Feb 202418.7419.2218.7619.0219.0215,797
14 Feb 202418.4818.7418.5518.7418.7414,363
13 Feb 202418.6118.6218.3618.5018.5015,401
12 Feb 202418.5618.8518.6218.6818.6819,236
09 Feb 202418.1418.5018.1318.4318.4346,226
08 Feb 202418.4018.4218.1318.2518.2552,982
07 Feb 202418.5018.5218.3918.3918.395,726
06 Feb 202418.6918.7218.4118.5318.5367,170
05 Feb 202418.6418.7918.6818.7518.7512,043
02 Feb 202419.0319.1018.6318.7218.724,540
01 Feb 202419.2419.2618.9819.1219.121,719
31 Jan 202419.2019.3119.1419.2519.2528,833
30 Jan 202419.0319.0918.9319.0019.0042,211
29 Jan 202418.8719.0818.8019.0119.0114,953
26 Jan 202418.9919.1918.7918.8718.8722,728
25 Jan 202417.8318.2117.7818.0018.0014,284
24 Jan 202417.5117.9017.4517.8717.8711,417
23 Jan 202417.1717.7217.1917.6317.6360,492
22 Jan 202418.0217.7317.0517.2117.2138,790
19 Jan 202418.0618.1617.8818.0818.0814,840
18 Jan 202417.6618.5917.7817.9217.9264,536
17 Jan 202417.7417.4116.8817.1117.1136,209
16 Jan 202417.9218.0717.7017.9217.9247,119
15 Jan 202418.1318.1717.7817.9717.9718,316
12 Jan 202418.0418.4217.8418.1218.126,455
11 Jan 202418.2018.2417.9618.0518.0533,672
10 Jan 202417.6518.2417.6117.8517.8523,483
09 Jan 202417.8117.7117.4217.6617.6619,915
08 Jan 202417.7317.8617.5517.7617.7622,687
05 Jan 202417.7817.8617.4717.7517.757,877
04 Jan 202417.7217.8817.7417.8017.806,979
03 Jan 202418.0017.8817.5417.8217.8211,373
02 Jan 202418.1818.3817.9518.1018.1011,115
29 Dec 202318.2018.2718.1718.2018.203,154
28 Dec 202318.2218.2318.0418.1718.174,740
27 Dec 202318.3018.4318.1918.2518.253,252
22 Dec 202317.8318.3017.8118.1718.1712,514
21 Dec 202317.8517.8617.5717.8617.869,816
20 Dec 202317.5317.8717.6017.7117.7115,879
19 Dec 202317.4817.6717.4817.5017.5012,306
18 Dec 202317.5817.5317.3317.5217.524,682
15 Dec 202317.5617.7817.5817.7517.7512,657
14 Dec 202317.2517.6817.0017.4117.4115,085
13 Dec 202316.8717.0316.7316.8616.865,911
12 Dec 202317.3817.3816.8616.8616.8625,789
11 Dec 202317.7017.6817.3817.4817.4814,064
08 Dec 202317.6717.8217.6617.6617.6610,812
07 Dec 202317.5617.7317.3317.3317.335,766
06 Dec 202317.4217.6217.3917.5017.5029,975
05 Dec 202317.5217.5217.3917.5217.525,714
04 Dec 202317.8317.9917.4917.5617.5617,015
01 Dec 202317.5017.8617.4917.6417.6422,968
30 Nov 202317.4217.5017.2217.4717.4713,934
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...