Bonduelle SCA (0N75.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:59PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.51 | 7.75 | 7.63 | 7.73 | 7.73 | 192 |
| 25 Apr 2024 | 7.55 | 7.66 | 7.53 | 7.58 | 7.58 | 1,894 |
| 24 Apr 2024 | 7.72 | 7.80 | 7.71 | 7.71 | 7.71 | 823 |
| 23 Apr 2024 | 7.64 | 7.68 | 7.63 | 7.68 | 7.68 | 1,709 |
| 22 Apr 2024 | 7.45 | 7.68 | 7.60 | 7.68 | 7.68 | 653 |
| 19 Apr 2024 | 7.48 | 7.52 | 7.42 | 7.52 | 7.52 | 1,759 |
| 18 Apr 2024 | 7.51 | 7.53 | 7.43 | 7.53 | 7.53 | 639 |
| 17 Apr 2024 | 7.78 | 7.66 | 7.40 | 7.40 | 7.40 | 1,659 |
| 16 Apr 2024 | 7.95 | 7.98 | 7.61 | 7.85 | 7.85 | 5,359 |
| 15 Apr 2024 | 7.97 | 8.00 | 7.87 | 7.97 | 7.97 | 3,074 |
| 12 Apr 2024 | 8.00 | 7.99 | 7.86 | 7.86 | 7.86 | 715 |
| 11 Apr 2024 | 7.91 | 7.97 | 7.82 | 7.83 | 7.83 | 3,416 |
| 10 Apr 2024 | 7.72 | 7.90 | 7.73 | 7.73 | 7.73 | 843 |
| 09 Apr 2024 | 7.95 | 7.79 | 7.75 | 7.77 | 7.77 | 552 |
| 08 Apr 2024 | 7.80 | 7.82 | 7.67 | 7.67 | 7.67 | 642 |
| 05 Apr 2024 | 7.68 | 7.77 | 7.63 | 7.64 | 7.64 | 5,277 |
| 04 Apr 2024 | 7.55 | 7.72 | 7.54 | 7.72 | 7.72 | 1,402 |
| 03 Apr 2024 | 7.49 | 7.48 | 7.32 | 7.48 | 7.48 | 2,721 |
| 02 Apr 2024 | 7.68 | 7.67 | 7.46 | 7.47 | 7.47 | 4,227 |
| 28 Mar 2024 | 7.60 | 7.65 | 7.56 | 7.56 | 7.56 | 1,184 |
| 27 Mar 2024 | 7.41 | 7.59 | 7.34 | 7.59 | 7.59 | 3,862 |
| 26 Mar 2024 | 7.49 | 7.52 | 7.44 | 7.45 | 7.45 | 763 |
| 25 Mar 2024 | 7.53 | 7.56 | 7.47 | 7.47 | 7.47 | 2,688 |
| 22 Mar 2024 | 7.74 | 7.74 | 7.51 | 7.51 | 7.51 | 4,442 |
| 21 Mar 2024 | 7.84 | 7.74 | 7.69 | 7.72 | 7.72 | 1,810 |
| 20 Mar 2024 | 7.70 | 7.79 | 7.60 | 7.67 | 7.67 | 1,002 |
| 19 Mar 2024 | 7.91 | 7.90 | 7.69 | 7.71 | 7.71 | 1,040 |
| 18 Mar 2024 | 7.95 | 7.98 | 7.85 | 7.85 | 7.85 | 2,473 |
| 15 Mar 2024 | 7.91 | 8.01 | 7.90 | 7.93 | 7.93 | 158 |
| 14 Mar 2024 | 7.99 | 7.95 | 7.85 | 7.85 | 7.85 | 2,228 |
| 13 Mar 2024 | 7.91 | 8.01 | 7.90 | 7.99 | 7.99 | 3,345 |
| 12 Mar 2024 | 7.70 | 7.95 | 7.86 | 7.95 | 7.95 | 4 |
| 11 Mar 2024 | 8.06 | 8.01 | 7.90 | 7.90 | 7.90 | 735 |
| 08 Mar 2024 | 8.31 | 8.31 | 8.18 | 8.19 | 8.19 | 72 |
| 07 Mar 2024 | 8.51 | 8.48 | 8.24 | 8.26 | 8.26 | 2,276 |
| 06 Mar 2024 | 8.42 | 8.46 | 8.24 | 8.24 | 8.24 | 795 |
| 05 Mar 2024 | 8.70 | 8.80 | 8.42 | 8.42 | 8.42 | 5,740 |
| 04 Mar 2024 | 9.31 | 9.32 | 8.84 | 8.85 | 8.85 | 3,710 |
| 01 Mar 2024 | 9.88 | 9.59 | 9.29 | 9.35 | 9.35 | 2,582 |
| 29 Feb 2024 | 9.90 | 10.08 | 9.90 | 9.98 | 9.98 | 7,824 |
| 28 Feb 2024 | 9.93 | 9.92 | 9.92 | 9.92 | 9.92 | 625 |
| 27 Feb 2024 | 9.76 | 9.95 | 9.88 | 9.88 | 9.88 | 184 |
| 26 Feb 2024 | 9.76 | 9.80 | 9.66 | 9.72 | 9.72 | 1,598 |
| 23 Feb 2024 | 9.45 | 9.82 | 9.66 | 9.74 | 9.74 | 564 |
| 22 Feb 2024 | 10.04 | 10.08 | 9.70 | 9.85 | 9.85 | 1,730 |
| 21 Feb 2024 | 9.78 | 9.94 | 9.80 | 9.94 | 9.94 | 1,102 |
| 20 Feb 2024 | 9.80 | 10.10 | 9.65 | 9.95 | 9.95 | 1,194 |
| 19 Feb 2024 | 9.70 | 9.75 | 9.52 | 9.52 | 9.52 | 2,056 |
| 16 Feb 2024 | 9.80 | 9.89 | 9.71 | 9.72 | 9.72 | 910 |
| 15 Feb 2024 | 10.04 | 9.97 | 9.79 | 9.85 | 9.85 | 673 |
| 14 Feb 2024 | 9.90 | 10.00 | 9.88 | 9.96 | 9.96 | 4,355 |
| 13 Feb 2024 | 9.44 | 9.86 | 9.44 | 9.86 | 9.86 | 3,233 |
| 12 Feb 2024 | 9.31 | 9.39 | 9.30 | 9.31 | 9.31 | 1,351 |
| 09 Feb 2024 | 9.25 | 9.30 | 9.22 | 9.22 | 9.22 | 818 |
| 08 Feb 2024 | 9.41 | 9.35 | 9.26 | 9.26 | 9.26 | 1,034 |
| 07 Feb 2024 | 9.40 | 9.63 | 9.26 | 9.30 | 9.30 | 1,124 |
| 06 Feb 2024 | 9.28 | 9.35 | 9.23 | 9.26 | 9.26 | 2,951 |
| 05 Feb 2024 | 9.73 | 9.77 | 9.39 | 9.60 | 9.60 | 962 |
| 02 Feb 2024 | 9.81 | 9.96 | 9.70 | 9.74 | 9.74 | 705 |
| 01 Feb 2024 | 9.85 | 9.98 | 9.84 | 9.86 | 9.86 | 398 |
| 31 Jan 2024 | 9.80 | 9.92 | 9.85 | 9.85 | 9.85 | 4,578 |
| 30 Jan 2024 | 10.04 | 10.12 | 9.89 | 9.94 | 9.94 | 592 |
| 29 Jan 2024 | 10.00 | 10.10 | 10.06 | 10.06 | 10.06 | 23 |
| 26 Jan 2024 | 9.91 | 10.12 | 10.00 | 10.00 | 10.00 | 413 |
| 25 Jan 2024 | 10.15 | 10.06 | 9.97 | 9.97 | 9.97 | 318 |
| 24 Jan 2024 | 10.27 | 10.34 | 10.04 | 10.04 | 10.04 | 9,880 |
| 23 Jan 2024 | 10.23 | 10.38 | 10.24 | 10.25 | 10.25 | 685 |
| 22 Jan 2024 | 10.40 | 10.60 | 10.34 | 10.34 | 10.34 | 219 |
| 19 Jan 2024 | 10.26 | 10.60 | 10.48 | 10.56 | 10.56 | 1,473 |
| 18 Jan 2024 | 10.52 | 10.60 | 10.46 | 10.48 | 10.48 | 1,040 |
| 17 Jan 2024 | 10.46 | 10.56 | 10.26 | 10.56 | 10.56 | 1,495 |
| 16 Jan 2024 | 10.40 | 10.48 | 10.36 | 10.40 | 10.40 | 9,073 |
| 15 Jan 2024 | 10.54 | 10.58 | 10.42 | 10.45 | 10.45 | 1,946 |
| 12 Jan 2024 | 10.46 | 10.54 | 10.46 | 10.50 | 10.50 | 1,345 |
| 11 Jan 2024 | 10.61 | 10.70 | 10.44 | 10.53 | 10.53 | 2,251 |
| 10 Jan 2024 | 10.80 | 10.78 | 10.64 | 10.76 | 10.76 | 437 |
| 09 Jan 2024 | 10.73 | 10.92 | 10.72 | 10.80 | 10.80 | 1,685 |
| 08 Jan 2024 | 10.82 | 10.88 | 10.84 | 10.85 | 10.85 | 15,054 |
| 05 Jan 2024 | 10.82 | 10.86 | 10.82 | 10.82 | 10.82 | 777 |
| 04 Jan 2024 | 10.92 | 10.88 | 10.82 | 10.88 | 10.88 | 558 |
| 03 Jan 2024 | 11.01 | 10.96 | 10.78 | 10.78 | 10.78 | 1,059 |
| 02 Jan 2024 | 10.82 | 10.94 | 10.70 | 10.81 | 10.81 | 1,939 |
| 02 Jan 2024 | 0.25 Dividend | |||||
| 29 Dec 2023 | 11.01 | 11.00 | 10.88 | 10.94 | 10.69 | 70 |
| 28 Dec 2023 | 10.96 | 10.96 | 10.92 | 10.92 | 10.67 | 1,589 |
| 27 Dec 2023 | 10.90 | 11.00 | 10.90 | 10.90 | 10.65 | 121 |
| 22 Dec 2023 | 10.65 | 10.96 | 10.65 | 10.65 | 10.41 | 1,110 |
| 21 Dec 2023 | 10.65 | 10.76 | 10.68 | 10.70 | 10.46 | 2,033 |
| 20 Dec 2023 | 10.80 | 10.80 | 10.66 | 10.68 | 10.43 | 536 |
| 19 Dec 2023 | 10.65 | 10.80 | 10.66 | 10.70 | 10.46 | 629 |
| 18 Dec 2023 | 10.61 | 10.62 | 10.52 | 10.62 | 10.38 | 859 |
| 15 Dec 2023 | 10.69 | 10.88 | 10.66 | 10.81 | 10.56 | 1,354 |
| 14 Dec 2023 | 10.50 | 10.78 | 10.46 | 10.64 | 10.40 | 2,358 |
| 13 Dec 2023 | 10.31 | 10.38 | 10.30 | 10.30 | 10.06 | 569 |
| 12 Dec 2023 | 10.35 | 10.54 | 10.32 | 10.32 | 10.08 | 14,774 |
| 11 Dec 2023 | 10.48 | 10.68 | 10.44 | 10.51 | 10.27 | 1,342 |
| 08 Dec 2023 | 10.46 | 10.59 | 10.44 | 10.59 | 10.35 | 7,220 |
| 07 Dec 2023 | 10.40 | 10.50 | 10.40 | 10.45 | 10.22 | 1,402 |
| 06 Dec 2023 | 10.50 | 10.56 | 10.42 | 10.56 | 10.32 | 6,369 |
| 05 Dec 2023 | 10.48 | 10.58 | 10.38 | 10.38 | 10.14 | 1,364 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.