Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

RTL Group S.A. (0MNC.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

38.91

+0.19

(+0.48%)

At close: 06:18PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	29.23	30.00	28.80	29.05	29.05	6,703
24 Apr 2024	31.83	32.35	31.65	32.10	32.10	14,688
23 Apr 2024	31.52	32.75	31.20	32.35	32.35	32,067
22 Apr 2024	31.13	31.80	31.00	31.25	31.25	133,405
19 Apr 2024	30.75	31.00	30.60	30.77	30.77	18,351
18 Apr 2024	31.08	31.05	30.75	31.00	31.00	5,458
17 Apr 2024	30.80	31.10	30.85	31.05	31.05	14,004
16 Apr 2024	31.02	31.10	30.75	30.86	30.86	44,543
15 Apr 2024	31.02	31.40	31.05	31.27	31.27	9,233
12 Apr 2024	31.38	32.00	30.94	30.94	30.94	14,177
11 Apr 2024	31.38	31.55	31.10	31.25	31.25	18,333
10 Apr 2024	31.33	31.55	31.00	31.29	31.29	39,023
09 Apr 2024	31.23	31.45	31.00	31.40	31.40	24,807
08 Apr 2024	31.13	31.35	31.10	31.34	31.34	11,558
05 Apr 2024	31.23	31.35	31.00	31.10	31.10	9,048
04 Apr 2024	31.27	31.55	30.50	31.50	31.50	31,838
03 Apr 2024	31.33	31.50	31.20	31.45	31.45	27,245
02 Apr 2024	31.23	31.80	31.10	31.43	31.43	16,218
28 Mar 2024	31.85	31.90	31.28	31.58	31.58	7,502
27 Mar 2024	31.09	31.60	31.00	31.37	31.37	6,445
26 Mar 2024	30.95	31.16	30.80	30.91	30.91	21,164
25 Mar 2024	30.87	31.12	30.78	30.90	30.90	10,138
22 Mar 2024	31.11	31.28	30.82	31.02	31.02	14,071
21 Mar 2024	32.14	32.20	31.10	31.53	31.53	8,342
20 Mar 2024	30.76	31.40	30.54	30.85	30.85	4,049
19 Mar 2024	30.44	30.58	30.16	30.16	30.16	4,852
18 Mar 2024	30.15	30.50	30.00	30.33	30.33	10,188
15 Mar 2024	31.46	31.50	30.30	30.57	30.57	28,467
14 Mar 2024	32.63	33.14	29.90	30.64	30.64	55,830
13 Mar 2024	34.09	34.46	33.32	33.46	33.46	3,701
12 Mar 2024	33.60	34.34	33.36	33.68	33.68	2,606
11 Mar 2024	32.94	33.34	32.68	32.91	32.91	5,687
08 Mar 2024	32.98	33.36	32.94	33.10	33.10	2,048
07 Mar 2024	32.69	33.08	32.48	32.92	32.92	12,097
06 Mar 2024	32.94	33.18	32.72	32.90	32.90	5,358
05 Mar 2024	32.96	33.32	32.56	32.90	32.90	2,587
04 Mar 2024	34.40	34.38	33.12	33.83	33.83	5,640
01 Mar 2024	34.29	34.52	34.12	34.31	34.31	106,520
29 Feb 2024	34.23	34.36	34.06	34.20	34.20	29,554
28 Feb 2024	34.42	34.40	34.12	34.21	34.21	13,564
27 Feb 2024	34.13	34.40	34.00	34.26	34.26	11,305
26 Feb 2024	34.40	34.50	34.10	34.30	34.30	6,265
23 Feb 2024	34.58	34.64	34.22	34.45	34.45	1,940
22 Feb 2024	34.70	34.60	34.38	34.48	34.48	9,272
21 Feb 2024	34.11	34.60	34.26	34.49	34.49	23,850
20 Feb 2024	34.76	34.80	34.20	34.42	34.42	11,176
19 Feb 2024	34.89	34.94	34.54	34.70	34.70	16,907
16 Feb 2024	35.07	35.14	34.62	34.74	34.74	69,586
15 Feb 2024	35.54	35.60	34.85	34.96	34.96	94,000
14 Feb 2024	34.89	35.92	34.98	35.51	35.51	20,479
13 Feb 2024	35.22	35.42	34.92	35.24	35.24	3,663
12 Feb 2024	34.72	35.26	34.50	35.15	35.15	2,434
09 Feb 2024	35.40	35.34	34.64	34.67	34.67	25,274
08 Feb 2024	34.74	35.20	34.80	34.98	34.98	4,666
07 Feb 2024	35.26	35.56	34.98	35.05	35.05	580
06 Feb 2024	35.38	35.56	35.12	35.30	35.30	23,008
05 Feb 2024	35.20	35.70	34.70	35.52	35.52	12,217
02 Feb 2024	35.91	36.00	35.42	35.49	35.49	20,778
01 Feb 2024	35.65	35.94	35.16	35.50	35.50	20,429
31 Jan 2024	35.67	35.90	35.54	35.70	35.70	32,666
30 Jan 2024	36.14	36.28	35.56	36.05	36.05	13,234
29 Jan 2024	35.93	36.16	35.52	36.04	36.04	22,998
26 Jan 2024	36.26	36.32	36.06	36.19	36.19	17,986
25 Jan 2024	36.28	36.64	36.14	36.36	36.36	23,553
24 Jan 2024	35.91	36.36	35.68	36.04	36.04	29,102
23 Jan 2024	35.69	35.84	35.32	35.70	35.70	2,760
22 Jan 2024	35.01	35.54	34.98	35.45	35.45	3,732
19 Jan 2024	35.20	35.70	35.10	35.17	35.17	4,628
18 Jan 2024	34.68	35.15	34.60	35.04	35.04	19,810
17 Jan 2024	34.42	34.72	34.20	34.67	34.67	5,029
16 Jan 2024	35.01	35.22	34.60	34.82	34.82	4,561
15 Jan 2024	35.56	35.60	35.24	35.46	35.46	2,349
12 Jan 2024	35.73	36.02	35.46	35.60	35.60	2,452
11 Jan 2024	36.75	36.92	35.60	35.98	35.98	10,548
10 Jan 2024	36.84	36.90	36.22	36.76	36.76	7,307
09 Jan 2024	37.23	37.98	36.80	36.86	36.86	5,097
08 Jan 2024	36.04	37.08	35.75	36.87	36.87	6,801
05 Jan 2024	35.63	36.10	35.42	35.83	35.83	3,260
04 Jan 2024	35.54	35.94	35.61	35.71	35.71	2,419
03 Jan 2024	35.75	35.88	35.18	35.44	35.44	9,930
02 Jan 2024	35.32	35.90	35.22	35.55	35.55	6,528
29 Dec 2023	34.37	35.22	34.44	35.04	35.04	9,498
28 Dec 2023	34.83	34.90	34.68	34.74	34.74	12,141
27 Dec 2023	34.58	34.80	34.44	34.60	34.60	10,373
22 Dec 2023	34.70	34.90	34.40	34.80	34.80	1,359
21 Dec 2023	35.26	35.64	34.74	35.02	35.02	4,384
20 Dec 2023	34.66	35.64	34.62	35.42	35.42	10,520
19 Dec 2023	34.25	34.80	34.20	34.49	34.49	7,247
18 Dec 2023	33.78	34.40	32.82	34.07	34.07	8,015
15 Dec 2023	32.98	34.44	32.84	33.39	33.39	25,863
14 Dec 2023	32.00	32.96	31.92	32.80	32.80	4,950
13 Dec 2023	32.65	32.90	31.56	31.92	31.92	2,388
12 Dec 2023	32.90	33.02	32.46	32.64	32.64	4,402
11 Dec 2023	32.61	33.00	32.30	32.61	32.61	14,628
08 Dec 2023	32.67	32.84	32.50	32.65	32.65	5,681
07 Dec 2023	32.90	32.96	32.40	32.82	32.82	1,911
06 Dec 2023	32.82	33.00	32.60	32.72	32.72	4,430
05 Dec 2023	32.86	33.00	32.74	32.96	32.96	2,504
04 Dec 2023	32.80	33.20	32.74	32.94	32.94	6,828
01 Dec 2023	33.02	33.04	32.34	32.48	32.48	4,128
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL83.77+0.96(+1.16%)

GOLD FUTURES2,344.60+6.20(+0.27%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,976.34+664.41(+1.29%)

Trending tickers

RTL Group S.A. (0MNC.L)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
83.77
+0.96(+1.16%)

GOLD FUTURES
2,344.60
+6.20(+0.27%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,976.34
+664.41(+1.29%)