UK markets closed

Sligro Food Group N.V. (0MKM.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
20.13+0.01 (+0.04%)
At close: 06:18PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202414.1514.2814.2414.2414.24309
02 May 202414.2314.2614.2414.2414.24203
01 May 2024------
30 Apr 202414.2914.2614.2614.2614.26324
29 Apr 202414.2114.4214.1814.2814.281,041
26 Apr 202414.0514.2014.0814.1814.18609
25 Apr 202414.1914.2014.0414.1814.18571
24 Apr 202414.1514.2814.1414.2014.201,509
23 Apr 202414.0914.1614.1414.1614.16799
22 Apr 202413.8814.0814.0014.0814.081,682
19 Apr 202413.7013.8213.7013.7613.761,072
18 Apr 202413.6013.8213.6213.6213.62616
17 Apr 202413.7813.6913.6613.6613.66868
16 Apr 202414.0114.0213.6413.8013.801,617
15 Apr 202414.0114.0414.0014.0214.02908
12 Apr 202414.0514.2614.1614.1614.16890
11 Apr 202414.2314.1814.0614.1814.181,343
10 Apr 202414.2114.2414.1814.2414.241,117
09 Apr 202414.1914.2614.1214.1614.161,326
08 Apr 202414.0914.1814.1214.1814.181,087
05 Apr 202414.1714.0914.0214.0814.082,018
04 Apr 202414.0914.1814.1014.1014.101,678
03 Apr 202414.0114.0813.9214.0714.07854
02 Apr 202414.0914.1213.9213.9213.924,666
28 Mar 202414.2914.1614.0014.0814.083,290
27 Mar 202413.8614.1613.9014.1114.11619
26 Mar 202413.6613.8413.6813.6813.681,610
25 Mar 202413.6413.6613.5013.6613.661,630
22 Mar 202413.3313.6013.4013.4013.404,886
21 Mar 202413.2113.3813.2413.3413.342,792
20 Mar 202413.1613.1413.0413.1413.14825
19 Mar 202413.0613.0613.0413.0513.05778
18 Mar 202413.0813.1413.0413.0613.062,134
15 Mar 202413.2113.2013.0613.0613.061,003
14 Mar 202413.3913.3413.2413.2413.246,028
13 Mar 202413.5313.4013.3613.4013.404,111
12 Mar 202413.6013.4613.4013.4613.46256
11 Mar 202413.5513.4413.3013.3013.305,630
08 Mar 202413.6013.5213.5213.5213.52145
07 Mar 202413.5713.6013.4613.4613.464,135
06 Mar 202413.3513.5813.3613.5013.503,738
05 Mar 202413.2113.4413.1813.3013.303,159
04 Mar 202413.2913.2213.1613.2213.224,956
01 Mar 202413.2113.1813.0413.1613.166,236
29 Feb 202413.2113.2013.1613.1813.18355
28 Feb 202413.2313.2213.0413.0613.06410
27 Feb 202413.3113.3213.1013.2813.285,759
26 Feb 202413.5113.5813.3213.3213.321,629
23 Feb 202413.6413.6613.5613.5913.592,470
22 Feb 202413.6013.6113.5813.6013.601,370
21 Feb 202413.7413.7413.5613.7413.742,296
20 Feb 202413.7013.7013.6013.6813.681,747
19 Feb 202413.3913.6813.4613.5013.501,518
16 Feb 202413.3113.4413.3013.4013.405,649
15 Feb 202413.2713.4213.2413.2413.241,636
14 Feb 202413.3113.4013.2413.3013.306,477
13 Feb 202413.7413.6613.3213.3813.381,868
12 Feb 202413.7213.7813.5613.7813.784,681
09 Feb 202413.8013.8413.6413.7413.741,706
08 Feb 202413.8413.7413.4413.4413.443,350
07 Feb 202414.0114.0413.8413.8413.84266
06 Feb 202414.0114.1213.9614.0414.04844
05 Feb 202414.5014.4014.0214.1414.141,523
02 Feb 202414.1914.2414.2414.2414.24145
01 Feb 202414.5414.2614.1014.1014.102,601
31 Jan 202414.5014.4614.4014.4014.402,257
30 Jan 202414.8914.7814.7714.7814.782,265
29 Jan 202414.9914.9514.9014.9014.90323
26 Jan 202414.8915.0415.0015.0015.00169
25 Jan 202415.0115.0414.9814.9814.98343
24 Jan 202415.0315.0314.9915.0115.01941
23 Jan 202414.9515.1414.9415.0415.04532
22 Jan 202414.9915.0414.9414.9414.942,172
19 Jan 202415.2015.3214.9414.9414.945,219
18 Jan 202415.3415.4415.2015.3015.304,451
17 Jan 202415.0115.2615.1415.2215.223,550
16 Jan 202415.5015.5015.2615.2715.272,139
15 Jan 202415.5415.6815.5015.5015.501,432
12 Jan 202415.6315.9115.7415.8315.832,042
11 Jan 202415.6515.8015.6315.7115.712,430
10 Jan 202415.9715.8915.6815.8915.892,562
09 Jan 202415.9516.0015.9115.9115.911,245
08 Jan 202416.0016.0615.8015.9815.985,500
05 Jan 202415.9716.1616.0416.0816.081,770
04 Jan 202416.1816.3016.0816.3016.302,693
03 Jan 202416.2016.1615.9815.9815.982,308
02 Jan 202415.9316.1616.0416.0416.042,330
29 Dec 202315.7515.9415.8015.9215.922,309
28 Dec 202315.7315.7815.7015.7515.752,009
27 Dec 202315.6915.8015.7215.7415.74196
22 Dec 202315.9515.8215.7915.8015.80846
21 Dec 202316.0816.0015.8015.8015.802,717
20 Dec 202315.8116.0215.9216.0016.001,379
19 Dec 202316.1016.1815.9015.9015.90840
18 Dec 202316.1016.0215.8815.9515.95705
15 Dec 202315.8316.1215.9616.0216.023,055
14 Dec 202315.6515.9615.7415.7815.781,065
13 Dec 202315.8115.8415.6615.6615.66231
12 Dec 202315.9715.8615.7415.8215.82452
11 Dec 202315.7915.8815.7215.8415.842,758
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...