Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

GEA Group Aktiengesellschaft (0MPJ.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

34.88

+0.51

(+1.49%)

At close: 06:19PM BST

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	38.17	38.60	37.94	38.28	38.28	4,504
09 May 2024	38.56	38.76	38.20	38.50	38.50	14,997
08 May 2024	37.57	38.38	37.14	38.38	38.38	224,483
07 May 2024	37.01	37.32	36.86	37.05	37.05	1,484
03 May 2024	36.80	36.86	36.40	36.82	36.82	9,700
02 May 2024	37.02	38.14	36.66	36.70	36.70	5,871
02 May 2024	1 Dividend
01 May 2024	37.90	37.90	37.90	37.90	36.90	18,347
30 Apr 2024	37.74	38.04	37.76	37.91	36.91	37,796
29 Apr 2024	37.67	37.74	37.44	37.72	36.72	4,942
26 Apr 2024	37.09	37.48	37.14	37.33	36.34	37,688
25 Apr 2024	37.18	37.16	36.62	36.84	35.87	117,983
24 Apr 2024	37.59	37.62	37.25	37.50	36.51	262,469
23 Apr 2024	37.42	37.74	37.30	37.46	36.47	100,293
22 Apr 2024	37.28	37.42	36.96	37.37	36.38	69,593
19 Apr 2024	36.73	37.46	36.64	37.06	36.08	104,254
18 Apr 2024	37.29	37.33	36.48	37.23	36.25	614,220
17 Apr 2024	37.88	37.76	37.10	37.33	36.35	44,673
16 Apr 2024	37.60	37.84	37.24	37.57	36.58	182,915
15 Apr 2024	37.86	38.24	37.72	37.87	36.87	57,584
12 Apr 2024	38.09	38.30	37.70	37.79	36.79	319,079
11 Apr 2024	37.89	38.08	37.62	37.94	36.94	98,858
10 Apr 2024	38.06	38.48	37.60	38.03	37.02	84,205
09 Apr 2024	38.26	38.40	37.90	38.12	37.11	80,357
08 Apr 2024	38.48	38.54	38.09	38.16	37.16	500,885
05 Apr 2024	38.46	38.60	38.20	38.39	37.37	13,696
04 Apr 2024	38.56	38.82	38.30	38.75	37.72	149,190
03 Apr 2024	38.47	38.68	37.98	38.40	37.38	79,808
02 Apr 2024	39.16	39.34	38.45	39.05	38.02	193,659
28 Mar 2024	39.56	39.55	38.97	39.24	38.20	100,441
27 Mar 2024	39.08	39.66	39.35	39.44	38.40	66,343
26 Mar 2024	39.06	39.32	38.78	39.16	38.13	41,782
25 Mar 2024	39.67	39.68	38.85	39.28	38.25	80,159
22 Mar 2024	38.89	39.84	38.82	39.05	38.02	123,856
21 Mar 2024	38.20	38.93	37.97	38.55	37.54	71,271
20 Mar 2024	37.88	38.10	37.66	37.92	36.92	61,589
19 Mar 2024	38.71	39.01	37.85	38.29	37.28	169,920
18 Mar 2024	38.31	38.77	38.30	38.60	37.58	109,572
15 Mar 2024	38.40	38.56	38.01	38.35	37.34	55,034
14 Mar 2024	37.94	38.46	37.89	38.34	37.33	103,568
13 Mar 2024	38.19	38.24	37.77	37.92	36.92	37,787
12 Mar 2024	37.76	38.14	36.50	37.48	36.49	65,976
11 Mar 2024	36.22	36.88	36.16	36.58	35.62	33,469
08 Mar 2024	36.55	37.35	35.75	36.42	35.46	8,797
07 Mar 2024	39.34	40.68	37.03	38.46	37.44	155,460
06 Mar 2024	38.18	38.44	37.95	38.36	37.35	251,552
05 Mar 2024	38.05	38.38	38.01	38.23	37.22	28,544
04 Mar 2024	38.01	38.13	37.84	38.10	37.09	27,536
01 Mar 2024	37.44	38.00	37.04	37.94	36.94	535,869
29 Feb 2024	37.21	37.49	37.01	37.31	36.33	230,961
28 Feb 2024	37.13	37.25	36.80	36.99	36.01	88,542
27 Feb 2024	37.30	37.45	36.84	37.00	36.02	38,215
26 Feb 2024	37.56	37.68	37.35	37.53	36.54	22,938
23 Feb 2024	37.60	37.79	37.57	37.62	36.63	28,506
22 Feb 2024	37.78	38.03	37.67	37.90	36.90	130,887
21 Feb 2024	37.66	37.75	37.49	37.61	36.62	35,094
20 Feb 2024	37.40	37.58	37.22	37.45	36.47	50,091
19 Feb 2024	37.70	37.65	37.30	37.48	36.49	88,938
16 Feb 2024	37.51	37.93	37.14	37.79	36.79	31,285
15 Feb 2024	37.95	38.05	37.24	37.95	36.95	30,754
14 Feb 2024	37.24	37.64	37.22	37.50	36.51	76,158
13 Feb 2024	37.29	37.70	37.03	37.41	36.43	56,878
12 Feb 2024	37.02	37.46	36.95	37.27	36.28	27,355
09 Feb 2024	37.33	37.31	36.82	36.98	36.01	55,486
08 Feb 2024	37.19	37.54	37.08	37.17	36.19	139,086
07 Feb 2024	37.12	37.42	37.09	37.28	36.29	23,981
06 Feb 2024	36.24	37.23	36.30	36.94	35.96	101,570
05 Feb 2024	37.09	37.17	36.13	36.17	35.21	50,317
02 Feb 2024	37.80	37.96	37.10	37.10	36.12	146,850
01 Feb 2024	37.17	37.84	36.87	37.31	36.33	257,687
31 Jan 2024	37.23	37.52	36.99	37.30	36.32	108,214
30 Jan 2024	37.26	37.61	36.98	37.17	36.19	151,869
29 Jan 2024	36.99	37.24	36.63	36.93	35.96	429,481
26 Jan 2024	36.28	37.33	36.21	37.23	36.24	68,453
25 Jan 2024	35.88	36.34	35.66	36.11	35.16	11,055
24 Jan 2024	35.92	36.13	35.69	35.88	34.94	73,340
23 Jan 2024	35.71	36.14	35.68	36.04	35.09	114,521
22 Jan 2024	35.63	35.86	35.49	35.56	34.62	86,803
19 Jan 2024	35.90	35.80	35.45	35.64	34.70	36,263
18 Jan 2024	35.44	36.37	35.49	35.84	34.89	54,979
17 Jan 2024	35.76	35.76	35.18	35.32	34.39	126,220
16 Jan 2024	35.88	36.03	35.76	35.99	35.04	16,865
15 Jan 2024	36.22	36.36	36.01	36.16	35.21	65,223
12 Jan 2024	35.97	36.43	35.91	36.30	35.34	16,203
11 Jan 2024	36.40	36.45	35.71	36.06	35.11	228,826
10 Jan 2024	36.24	36.30	36.09	36.20	35.24	106,517
09 Jan 2024	36.29	36.41	36.04	36.22	35.26	594,356
08 Jan 2024	35.74	36.25	35.66	36.01	35.06	153,180
05 Jan 2024	36.31	36.25	35.42	35.70	34.76	195,927
04 Jan 2024	36.62	36.80	36.12	36.53	35.56	124,504
03 Jan 2024	37.12	37.18	36.41	36.73	35.76	89,474
02 Jan 2024	37.71	37.97	36.94	37.15	36.17	121,674
29 Dec 2023	37.24	37.70	37.15	37.52	36.53	80,214
28 Dec 2023	37.32	37.35	37.02	37.31	36.33	33,043
27 Dec 2023	36.92	37.32	36.63	37.19	36.21	50,845
22 Dec 2023	36.62	36.99	36.64	36.86	35.89	38,600
21 Dec 2023	36.10	36.77	35.86	36.76	35.79	86,422
20 Dec 2023	35.71	36.40	35.67	36.32	35.37	160,509
19 Dec 2023	35.43	35.79	34.58	35.67	34.73	92,277
18 Dec 2023	34.76	35.43	34.86	35.19	34.26	87,632
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+261.61(+3.20%)

FTSE 25020,645.38+593.08(+2.96%)

AIM789.87+21.76(+2.83%)

GBP/EUR1.1623-0.0029(-0.25%)

GBP/USD1.2526-0.0021(-0.16%)

Bitcoin GBP48,893.27+245.63(+0.50%)

Family-run Stilton maker on Brexit and copycats

GEA Group Aktiengesellschaft (0MPJ.L)

FTSE 100
8,433.76
+261.61(+3.20%)

FTSE 250
20,645.38
+593.08(+2.96%)

AIM
789.87
+21.76(+2.83%)

GBP/EUR
1.1623
-0.0029(-0.25%)

GBP/USD
1.2526
-0.0021(-0.16%)

Bitcoin GBP
48,893.27
+245.63(+0.50%)