UK markets open in 1 hour 5 minutes

Société BIC SA (0MGP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
55.75+0.06 (+0.10%)
At close: 08:20AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202464.6066.7063.8065.7665.768,556
23 Apr 202465.2065.6064.6065.0165.016,305
22 Apr 202464.6065.1064.4064.5064.502,954
19 Apr 202464.6064.7964.4064.5364.535,321
18 Apr 202464.8064.8164.2064.6064.606,901
17 Apr 202463.7564.8063.6064.6064.606,067
16 Apr 202464.5064.3663.7063.7063.705,301
15 Apr 202464.9065.2064.4064.7564.7584,874
12 Apr 202465.8065.9064.8064.8064.809,495
11 Apr 202465.3065.9065.2065.7165.718,117
10 Apr 202464.2065.3164.4065.3065.3013,072
09 Apr 202464.4064.6062.8064.2064.2017,460
08 Apr 202464.9065.3063.5564.9064.909,072
05 Apr 202464.1065.3064.0064.8464.846,102
04 Apr 202463.2564.7163.5063.7763.776,343
03 Apr 202461.9064.8562.2163.3163.318,560
02 Apr 202466.1566.6063.6066.0066.0026,715
28 Mar 202466.3066.3565.8066.2166.2113,366
27 Mar 202465.0367.6065.0565.0565.0512,498
26 Mar 202463.9265.0063.8064.8064.8012,201
25 Mar 202463.9264.2563.4563.8963.899,129
22 Mar 202463.3363.8563.1563.8563.8513,174
21 Mar 202463.3363.7062.7563.3663.365,367
20 Mar 202463.1763.5062.9063.2163.2113,587
19 Mar 202464.2064.4063.3563.6263.6217,482
18 Mar 202464.6065.1064.2564.3364.3313,323
15 Mar 202465.0765.5064.6564.9464.941,810
14 Mar 202465.2265.7564.8665.1065.106,119
13 Mar 202465.5766.3565.0565.1665.165,559
12 Mar 202465.8266.3565.8066.0066.003,235
11 Mar 202465.6866.7565.1565.4165.4112,425
08 Mar 202466.6066.7066.1566.4766.475,183
07 Mar 202466.7566.7666.0066.5766.578,235
06 Mar 202467.2267.3066.8067.0467.047,077
05 Mar 202467.1367.8066.3066.6866.684,695
04 Mar 202467.7868.0066.9567.8067.809,814
01 Mar 202466.8067.8066.3566.9966.9913,867
29 Feb 202466.7066.8064.4066.8066.8013,671
28 Feb 202467.6369.4067.0569.0469.047,805
27 Feb 202466.7067.6566.2066.3166.3179,788
26 Feb 202466.6067.1566.6066.8066.805,349
23 Feb 202467.3867.2566.0066.5166.517,032
22 Feb 202469.2269.3567.4067.4167.4110,901
21 Feb 202467.9369.2567.7568.1368.139,901
20 Feb 202466.4069.2565.9068.0868.0843,844
19 Feb 202463.4263.4561.9062.4362.435,131
16 Feb 202463.0363.7063.0063.3563.352,058
15 Feb 202464.0063.8562.5962.9662.962,042
14 Feb 202463.2864.5063.1063.9163.915,002
13 Feb 202463.1763.3562.5563.1563.1510,795
12 Feb 202463.2263.6462.9063.3063.303,336
09 Feb 202463.5863.6563.1063.1863.182,459
08 Feb 202463.0364.0063.3063.5863.582,903
07 Feb 202462.9563.4062.8563.2063.204,656
06 Feb 202462.5063.0561.7062.9162.918,325
05 Feb 202462.6563.6562.4062.9162.9110,377
02 Feb 202464.0064.0662.8064.0664.06486
01 Feb 202464.0564.6563.7564.3764.371,739
31 Jan 202463.7864.7564.1064.3164.316,482
30 Jan 202464.9064.7063.7064.5564.555,292
29 Jan 202465.1865.6564.9565.0465.042,255
26 Jan 202465.0365.4064.9065.2665.265,733
25 Jan 202465.3265.4564.5564.7964.7921,321
24 Jan 202465.3865.5065.0565.3365.334,119
23 Jan 202464.5565.4564.5565.0865.087,287
22 Jan 202464.0065.2563.9064.8364.8310,297
19 Jan 202464.2564.6063.6564.1964.195,878
18 Jan 202464.0064.4063.2064.3164.316,952
17 Jan 202464.1064.3063.5063.8063.804,890
16 Jan 202464.9065.0564.2564.3464.343,388
15 Jan 202464.9065.0464.5564.9764.972,155
12 Jan 202464.3564.9563.8064.6364.634,107
11 Jan 202464.4065.0064.0564.3564.352,350
10 Jan 202464.1564.4063.8464.3464.347,284
09 Jan 202464.1564.4063.5563.7663.762,548
08 Jan 202463.0364.0062.7063.3563.355,073
05 Jan 202463.5363.4563.0463.2263.224,022
04 Jan 202463.0363.8062.9563.5163.514,158
03 Jan 202462.5063.2562.5062.9662.965,312
02 Jan 202462.5063.0562.2562.5962.593,262
29 Dec 202362.5063.2562.8063.0063.001,481
28 Dec 202364.0063.9062.7563.1763.173,719
27 Dec 202364.5064.8563.9064.1564.151,199
22 Dec 202364.0064.9064.1564.5564.557,980
21 Dec 202363.7864.0563.6564.0464.048,571
20 Dec 202363.2264.2563.2064.0064.006,185
19 Dec 202362.5064.1062.8063.3163.3113,407
18 Dec 202361.6762.6561.3062.5562.554,714
15 Dec 202362.2062.4561.2561.5661.569,424
14 Dec 202362.0062.4561.5062.0962.0915,242
13 Dec 202361.4261.9561.5561.6561.653,809
12 Dec 202361.7862.3561.3061.4561.455,719
11 Dec 202361.7862.4061.0562.0762.074,950
08 Dec 202361.3362.1061.1061.1961.197,788
07 Dec 202360.6561.6860.5061.6861.684,874
06 Dec 202361.1361.9560.4560.7460.744,818
05 Dec 202361.5862.0061.1561.1561.152,670
04 Dec 202361.8862.3361.6062.1362.135,518
01 Dec 202361.7262.2061.9062.1462.145,363
30 Nov 202362.0062.0061.0561.7561.7515,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...