UK markets close in 6 hours 56 minutes

Rémy Cointreau SA (0MGU.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
183.03+3.24 (+1.80%)
As of 06:19PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202492.3092.5091.0091.6891.68113,212
24 Apr 202493.2893.1091.8592.4292.42140,385
23 Apr 202493.0393.8092.2492.6992.6960,071
22 Apr 202494.9596.5091.7991.8091.80211,797
19 Apr 202492.3094.0091.5092.9492.9429,408
18 Apr 202493.2293.7592.0093.1993.1945,900
17 Apr 202491.7892.9589.4091.3791.3787,135
16 Apr 202488.5090.9088.0090.5990.5949,511
15 Apr 202490.2590.6089.0090.1290.1241,106
12 Apr 202492.8593.4090.0591.3991.3937,484
11 Apr 202493.0794.1591.8992.8192.8137,970
10 Apr 202494.7595.3092.6593.7493.7420,966
09 Apr 202492.9094.9592.1593.2693.2660,605
08 Apr 202488.7093.5687.5093.0793.07142,617
05 Apr 202490.0089.9086.3589.3289.32164,114
04 Apr 202490.9591.2590.3890.7390.7343,329
03 Apr 202492.7592.8591.0391.3291.3271,102
02 Apr 202495.4395.1092.2093.7793.77137,280
28 Mar 202493.6095.7692.2893.5793.57164,489
27 Mar 202492.8093.0890.7892.9892.9828,459
26 Mar 202490.2191.9189.2491.2091.2045,144
25 Mar 202492.3292.9290.1690.5290.5252,889
22 Mar 202491.7993.0390.8092.3692.3650,477
21 Mar 202495.2295.5090.0892.0992.0996,339
20 Mar 202490.0190.8888.1690.2090.2039,277
19 Mar 202493.0092.4290.0090.7890.7831,427
18 Mar 202494.2193.5891.0091.8591.8523,027
15 Mar 202493.4993.8892.1092.7592.756,179
14 Mar 202493.8296.0892.8493.5693.5682,889
13 Mar 202493.2194.2092.6293.4993.4953,032
12 Mar 202494.7095.0693.2694.0094.007,728
11 Mar 202493.4994.4093.0893.8093.8089,791
08 Mar 202494.2995.0693.3493.9093.9097,005
07 Mar 202496.0096.5493.9294.4894.4889,240
06 Mar 202495.8796.7294.4096.6296.6253,998
05 Mar 202496.5597.8494.9195.0695.0627,702
04 Mar 202498.9998.9296.6097.2697.2619,324
01 Mar 202498.4498.7896.9998.2198.2128,500
29 Feb 202498.9999.8497.7698.0098.0065,258
28 Feb 202499.49100.0998.4098.7698.7635,779
27 Feb 202496.6199.8395.2698.6198.6143,754
26 Feb 202499.08100.2096.6098.2298.22141,756
23 Feb 2024101.38101.3999.5299.7199.7154,706
22 Feb 202498.79101.6098.20100.70100.7051,458
21 Feb 202499.29101.5597.84100.65100.6547,989
20 Feb 2024100.0099.9497.6498.5598.5522,421
19 Feb 202498.7199.8597.4699.1899.1813,646
16 Feb 202498.5099.5097.3098.9598.9567,722
15 Feb 202499.00101.6596.8697.6397.63161,902
14 Feb 202497.8198.8095.8297.4897.4830,370
13 Feb 2024101.19100.2097.8698.4698.4635,857
12 Feb 202499.49100.2597.9499.2799.2739,186
09 Feb 202499.86100.5097.5498.5298.52155,224
08 Feb 202498.99100.3097.7699.6699.6627,349
07 Feb 202499.52100.1098.2299.4499.448,081
06 Feb 202497.81100.3096.9899.5499.5465,403
05 Feb 202495.6398.5094.7297.7297.72164,572
02 Feb 202495.1597.2895.1696.8896.8845,435
01 Feb 202495.4895.0893.1494.8794.8755,177
31 Jan 202494.0197.1492.1894.4094.40129,603
30 Jan 202496.8697.9693.7495.1995.19215,140
29 Jan 202498.99101.9096.7097.6297.62108,679
26 Jan 202495.24103.6595.64100.58100.58257,689
25 Jan 202490.0189.1287.0087.5587.55201,433
24 Jan 202490.0190.4885.9488.0188.0181,605
23 Jan 202488.1489.7287.2889.0189.0163,600
22 Jan 202491.8790.8088.0088.7488.7459,696
19 Jan 202491.8991.2088.5689.7489.7468,802
18 Jan 202493.0095.7289.8090.2190.2144,360
17 Jan 202491.3092.5890.8492.0092.0034,474
16 Jan 202492.7394.0491.5292.8192.8155,693
15 Jan 202494.5095.3291.9093.2793.27221,820
12 Jan 202497.4597.8493.2495.0195.0167,009
11 Jan 202495.0597.2494.7097.0597.05129,133
10 Jan 202496.0098.9295.2596.0196.0165,092
09 Jan 202499.8698.5694.5896.4196.41160,671
08 Jan 202495.0998.1694.9095.7095.70137,945
05 Jan 2024105.22104.9592.7895.8695.86267,042
04 Jan 2024109.13110.25108.05109.13109.1325,024
03 Jan 2024111.78112.20108.50109.16109.1655,868
02 Jan 2024115.18115.00109.35111.83111.83101,633
29 Dec 2023114.35115.85112.00115.38115.3848,233
28 Dec 2023115.63115.40114.35114.50114.5027,869
27 Dec 2023114.30115.70113.90114.34114.348,594
22 Dec 2023114.30115.80113.45114.92114.9232,670
21 Dec 2023113.82114.80112.70114.25114.2579,749
20 Dec 2023114.40116.20112.05115.03115.0375,751
19 Dec 2023113.78114.40112.65112.75112.75141,967
18 Dec 2023116.55115.20112.45113.48113.4880,921
15 Dec 2023113.38115.75108.25111.90111.90133,157
14 Dec 2023107.57110.30107.25108.97108.97113,156
13 Dec 2023103.47104.15102.30103.58103.5881,153
12 Dec 2023104.55105.65103.15103.57103.5754,967
11 Dec 2023107.03107.70104.80105.26105.2662,612
08 Dec 2023104.70108.05104.60107.04107.0457,176
07 Dec 2023106.05106.30103.40105.71105.7165,710
06 Dec 2023108.05108.65104.15106.25106.25122,606
05 Dec 2023107.32108.75106.50108.00108.0032,729
04 Dec 2023107.07108.60106.75108.08108.08111,457
01 Dec 2023110.60110.00106.45107.42107.4293,718
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...