UK markets close in 1 hour 35 minutes

Sword Group S.E. (0MN5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
36.20-0.35 (-0.96%)
As of 05:44PM GMT. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20240.000.000.0036.2036.203,740
01 Mar 202435.8035.8535.8035.8535.85108
29 Feb 202435.6036.0035.6036.0036.00302
28 Feb 202436.5036.8535.8035.9535.95428
27 Feb 202436.4536.7036.3736.5536.55243
26 Feb 202436.8536.8536.3736.4536.45272
23 Feb 202436.9036.9536.5536.9536.95105
22 Feb 202436.5036.9536.2036.6536.65424
21 Feb 202435.9536.0535.8036.0536.05451
20 Feb 202436.2036.2035.7036.0536.05326
19 Feb 202435.5035.9535.4235.9535.95457
16 Feb 202435.4035.8035.3535.6535.653,541
15 Feb 202435.7935.7935.5535.7035.70120
14 Feb 202435.2535.9035.2535.9035.9089
13 Feb 202435.5035.5035.1535.2035.20230
12 Feb 202435.8035.9035.7935.8735.87475
09 Feb 202435.4135.6435.3035.3035.30528
08 Feb 202435.7436.2535.7436.2536.25331
07 Feb 202436.2536.2535.7035.7035.7014
06 Feb 202436.3536.3536.0336.0336.03544
05 Feb 202436.6536.7736.6536.7736.77288
02 Feb 2024------
01 Feb 202437.4037.4037.4037.4037.40326
31 Jan 202437.7537.8037.7437.8037.80173
30 Jan 202437.9538.0037.9437.9537.95712
29 Jan 202437.5337.8037.5337.7037.701,086
26 Jan 202438.1538.1837.5938.0038.00630
25 Jan 202437.3537.3837.2037.3037.301,298
24 Jan 202438.0038.2037.9038.1038.102,575
23 Jan 202437.2537.9537.2537.8837.88453
22 Jan 202437.0537.6237.0537.6237.62941
19 Jan 202436.9037.0536.9037.0037.00199
18 Jan 202436.8537.0536.8037.0537.05333
17 Jan 202436.6037.2036.6037.1037.101,235
16 Jan 202437.5037.5036.9037.0537.051,627
15 Jan 202437.4037.6537.3537.6537.65494
12 Jan 202437.5538.1537.5538.1538.15725
11 Jan 202437.7037.9537.3037.4537.45729
10 Jan 202437.8037.9037.6537.9037.901,225
09 Jan 202437.7038.0537.7037.9037.90411
08 Jan 202437.5037.9037.4037.8037.80532
05 Jan 202437.5538.3037.0037.6537.65937
04 Jan 202438.0038.3037.9038.3038.30649
03 Jan 202439.1539.1537.7537.7537.75771
02 Jan 202439.3539.7239.1539.1539.15982
29 Dec 202339.7539.8539.7039.8539.85155
28 Dec 202339.8039.9039.6539.9039.90280
27 Dec 202339.9040.0039.8539.8539.85406
22 Dec 202339.8539.9039.7539.9039.90501
21 Dec 202339.4039.9039.4039.9039.90706
20 Dec 202339.5039.9039.4539.9039.90437
19 Dec 202340.0540.1539.5539.5539.55743
18 Dec 202339.0539.4038.4539.1039.101,288
15 Dec 202340.0040.0539.6539.6539.652,084
14 Dec 202339.7540.0039.6939.8039.801,229
13 Dec 202338.6039.2538.6039.0339.03833
12 Dec 202337.9538.2537.8838.2538.25874
11 Dec 202337.9538.3537.9538.3038.30343
08 Dec 202337.7538.1537.7538.1538.15642
07 Dec 202337.6537.9537.5537.5537.55331
06 Dec 202336.9537.0536.6537.0037.00516
05 Dec 202337.0037.2536.8037.2537.25534
04 Dec 202337.0537.9037.0537.3237.321,289
01 Dec 202337.2537.3036.6537.1537.151,406
30 Nov 202338.0538.0537.2037.2037.201,272
29 Nov 202338.1038.4038.0038.3538.35468
28 Nov 202338.2038.7538.0438.3538.35537
27 Nov 202339.0039.0037.6039.0039.00663
24 Nov 202339.2039.3038.9538.9538.951,017
23 Nov 202338.2039.2538.2039.1039.10206
22 Nov 202337.7038.5537.5038.3338.331,324
21 Nov 202338.1038.1037.4037.4737.47429
20 Nov 202337.6538.2537.4537.4537.45812
17 Nov 202337.8538.3037.8538.0538.052,216
16 Nov 202337.7538.3537.6037.8037.804,223
15 Nov 202337.2038.1037.1037.6737.672,599
14 Nov 202336.0037.0535.6537.0537.051,342
13 Nov 202334.8536.0634.8535.9535.951,354
10 Nov 202336.0036.0034.5035.7535.751,452
09 Nov 202336.1036.2035.8536.0536.051,003
08 Nov 202335.7035.7735.3535.4535.452,382
07 Nov 202335.3035.9035.3035.9035.90837
06 Nov 202335.2536.4534.9036.4536.451,412
03 Nov 202336.0536.7036.0536.3036.303,211
02 Nov 202335.5036.4535.4235.8535.852,427
01 Nov 202334.9035.4534.9035.0535.051,040
31 Oct 202334.8035.2034.2534.3534.352,211
30 Oct 202331.5034.3931.5033.3833.382,079
27 Oct 202332.0032.0030.8030.8030.802,260
26 Oct 202331.0531.9030.8431.8531.852,573
25 Oct 202330.6030.7630.4530.6030.60931
24 Oct 202330.7530.8530.5530.5530.55242
23 Oct 202330.3830.9530.3830.9530.95599
20 Oct 202332.0032.0031.1531.2031.20654
19 Oct 202331.5531.9031.1031.9031.90487
18 Oct 202331.5031.7031.4731.7031.70901
17 Oct 202330.2530.5529.6530.5030.501,248
16 Oct 202332.0032.0030.2530.2530.252,998
13 Oct 202331.8532.3031.5032.0032.00742
12 Oct 202332.3532.7132.0032.0032.00547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...