UK markets closed

Unicaja Banco, S.A. (0RR7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.8465+0.0135 (+1.62%)
At close: 05:59PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.13901.18501.15001.18201.18206,390,620
24 Apr 20241.15101.15401.14301.15101.1510111,307
23 Apr 20241.14501.15601.13501.15401.1540595,961
22 Apr 20241.14501.15201.14501.14901.1490223,875
19 Apr 20241.13101.14401.12001.13511.1351881,187
18 Apr 20241.11301.15301.12001.15281.15286,258,601
17 Apr 20241.07601.12501.06101.07741.0774760,181
17 Apr 20240.040275 Dividend
16 Apr 20241.15901.16201.13081.13661.0964258,779
15 Apr 20241.14001.16301.13901.15101.1102437,348
12 Apr 20241.13401.16401.13901.14141.1010947,440
11 Apr 20241.17001.17301.12601.13401.09381,243,588
10 Apr 20241.17101.18701.15901.17331.1317403,747
09 Apr 20241.19501.19701.16401.18751.1454589,222
08 Apr 20241.17551.19401.17101.18891.1467514,303
05 Apr 20241.16601.17701.15601.16121.1201759,284
04 Apr 20241.15801.17001.15601.16661.1252539,430
03 Apr 20241.13001.15501.13201.15091.11028,285,151
02 Apr 20241.15001.16001.13401.14001.09962,207,988
28 Mar 20241.14401.14901.13901.14661.1060860,579
27 Mar 20241.11701.13801.12001.13301.0929319,126
26 Mar 20241.09701.11801.07601.11511.0756341,895
25 Mar 20241.09201.10801.08901.10401.06492,434,764
22 Mar 20241.07801.09201.07601.09001.0514297,706
21 Mar 20241.07901.08801.07301.08051.0422120,000
20 Mar 20241.06501.07001.04701.06911.0312192,543
19 Mar 20241.05101.06201.05001.06201.0244240,245
18 Mar 20241.03701.05201.03501.05101.0138183,947
15 Mar 20241.01201.03601.01201.01500.9790226,386
14 Mar 20241.00001.01501.00391.00900.9732228,478
13 Mar 20241.01101.01701.00801.01310.9772236,688
12 Mar 20240.99501.00900.99601.00900.9732129,911
11 Mar 20241.00000.99400.98050.99260.9574536,265
08 Mar 20240.98801.00300.99000.99440.9592291,489
07 Mar 20240.98330.99900.97850.98730.9523914,142
06 Mar 20240.97351.00200.97300.98930.9542935,973
05 Mar 20240.97000.97240.95900.97110.9367315,313
04 Mar 20240.97000.96300.95150.95850.9245134,973
01 Mar 20240.95600.97150.95150.95650.9226228,703
29 Feb 20240.96550.96450.94000.94450.9110407,305
28 Feb 20240.97900.97750.96350.96770.9334510,120
27 Feb 20240.97800.97600.96800.97480.9403289,411
26 Feb 20240.97500.97650.92500.97190.9375802,798
23 Feb 20240.97050.97700.96450.96750.9333321,143
22 Feb 20240.97100.97950.96400.97700.9424395,916
21 Feb 20240.96300.97000.96090.96160.9276128,407
20 Feb 20240.95000.96340.95400.95600.9221116,775
19 Feb 20240.97000.96500.95400.96000.92604,326,456
16 Feb 20240.95150.96500.95000.95200.91831,090,493
15 Feb 20240.93500.94610.92700.94600.9125631,018
14 Feb 20240.94450.94550.92890.94350.9101299,679
13 Feb 20240.96500.96000.94300.94460.9111527,240
12 Feb 20240.95000.97300.94450.95580.9219515,871
09 Feb 20240.93450.93250.91500.92450.8917657,940
08 Feb 20240.94650.95300.93240.93260.8995334,367
07 Feb 20240.94000.95350.93150.94840.9148189,766
06 Feb 20240.90350.93900.90450.92790.89501,099,183
05 Feb 20240.89950.90250.87510.87830.8472311,083
02 Feb 20240.87750.89050.87650.88550.8542106,162
01 Feb 20240.87450.89550.87000.88780.856475,493
31 Jan 20240.88400.90050.88400.88700.8556249,275
30 Jan 20240.86200.88000.86210.87950.8483410,359
29 Jan 20240.88100.87350.86050.86360.8330330,597
26 Jan 20240.87450.87350.86300.86460.8340375,902
25 Jan 20240.88100.87500.86100.86150.83101,162,367
24 Jan 20240.87400.88200.86800.88050.8493451,790
23 Jan 20240.86900.86750.85000.86030.8298261,378
22 Jan 20240.85500.86850.84550.85610.8258633,501
19 Jan 20240.88000.87700.83300.87100.84011,170,036
18 Jan 20240.88550.89250.87500.88750.8561429,535
17 Jan 20240.90700.89400.87950.88280.8516607,095
16 Jan 20240.91800.90200.89250.89950.8676624,627
15 Jan 20240.91300.91250.90600.90900.8768349,376
12 Jan 20240.91000.91250.90250.90500.8729509,630
11 Jan 20240.92000.91750.90150.90150.8696644,844
10 Jan 20240.92500.92750.91050.91050.8782338,318
09 Jan 20240.94000.93700.92250.92680.8940708,959
08 Jan 20240.93600.94000.92300.93750.9043648,992
05 Jan 20240.92050.92500.91150.92350.8908827,164
04 Jan 20240.90600.92150.90150.92050.88791,283,018
03 Jan 20240.92700.92300.90400.90400.87201,626,852
02 Jan 20240.91000.91900.90000.91470.88232,296,382
29 Dec 20230.89700.89400.88800.89000.8585151,510
28 Dec 20230.90850.90400.88800.89130.8597268,337
27 Dec 20230.89450.90550.89200.90440.872325,913
22 Dec 20230.90000.90250.89300.89520.8635562,714
21 Dec 20230.89800.90100.89450.89550.8638185,134
20 Dec 20230.91800.91150.87050.89910.8672450,593
19 Dec 20230.91000.90800.90000.90750.8753291,130
18 Dec 20230.92800.92050.90600.90750.8753390,570
15 Dec 20230.94000.93100.91750.92030.8877357,853
14 Dec 20230.94700.94650.92250.92800.89512,556,058
13 Dec 20230.94000.94400.93510.93510.9020152,262
12 Dec 20230.97000.96100.94000.94830.9147637,308
11 Dec 20230.97400.97100.95900.96350.9294420,332
08 Dec 20230.98750.98360.97250.98360.9487271,100
07 Dec 20231.01001.01000.97550.97700.9424852,720
06 Dec 20231.03001.01301.00701.00800.9723293,344
05 Dec 20231.00001.02101.01501.01600.98001,994,710
04 Dec 20231.02401.03101.02091.02150.9853462,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...