UK markets open in 5 hours 10 minutes

ALD S.A. (0RSP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
10.95-0.29 (-2.62%)
At close: 06:18PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20246.346.346.226.236.2363,541
29 Apr 20246.256.326.226.326.323,403
26 Apr 20245.916.325.935.965.96208,671
25 Apr 20246.056.075.866.006.00263,644
24 Apr 20246.096.146.046.076.07120,270
23 Apr 20246.106.116.046.076.07123,271
22 Apr 20246.106.185.986.086.0873,780
19 Apr 20245.996.025.915.995.9972,106
18 Apr 20245.916.005.925.995.9958,420
17 Apr 20245.936.015.895.915.91105,863
16 Apr 20245.906.035.665.925.92142,818
15 Apr 20246.116.185.986.096.09175,942
12 Apr 20246.336.406.116.366.36249,460
11 Apr 20246.436.416.336.416.4163,686
10 Apr 20246.366.496.326.446.44125,740
09 Apr 20246.436.426.286.306.3072,312
08 Apr 20246.306.476.266.346.3474,698
05 Apr 20246.306.336.206.286.2896,241
04 Apr 20246.266.436.286.406.40104,101
03 Apr 20246.226.326.206.266.26125,329
02 Apr 20246.556.596.176.386.38210,798
28 Mar 20246.386.566.366.546.54216,732
27 Mar 20246.376.426.306.366.36165,644
26 Mar 20246.136.386.036.376.37120,754
25 Mar 20246.216.216.136.206.201,102,837
22 Mar 20246.156.226.146.226.2269,647
21 Mar 20246.106.286.156.206.2059,640
20 Mar 20245.916.055.916.056.05207,827
19 Mar 20246.106.155.925.955.95397,362
18 Mar 20246.226.346.036.066.06197,848
15 Mar 20246.236.416.226.306.30517,295
14 Mar 20246.226.446.196.336.33425,401
13 Mar 20246.216.306.186.236.23244,114
12 Mar 20246.406.456.226.226.22309,986
11 Mar 20246.446.476.306.376.37680,440
08 Mar 20246.346.446.266.306.3043,331
07 Mar 20246.156.346.086.176.17157,729
06 Mar 20246.126.236.106.166.16260,864
05 Mar 20245.986.135.895.955.95249,057
04 Mar 20245.786.015.725.845.84332,009
01 Mar 20245.715.825.635.765.76186,399
29 Feb 20245.695.735.665.715.71351,905
28 Feb 20245.775.805.575.745.74461,270
27 Feb 20245.435.765.455.755.75190,828
26 Feb 20245.595.625.455.555.55110,030
23 Feb 20245.675.645.565.585.5859,267
22 Feb 20245.555.655.535.615.61118,275
21 Feb 20245.495.535.475.485.4855,506
20 Feb 20245.515.565.395.475.47466,632
19 Feb 20245.645.595.465.545.5489,764
16 Feb 20245.805.855.575.655.65168,247
15 Feb 20245.245.755.285.705.70272,991
14 Feb 20245.455.375.125.275.27209,801
13 Feb 20245.315.615.285.385.38170,010
12 Feb 20245.565.615.315.445.44256,252
09 Feb 20245.575.615.285.355.35310,663
08 Feb 20245.605.845.455.715.71228,709
07 Feb 20245.835.865.635.645.6429,044
06 Feb 20246.076.075.785.875.8763,156
05 Feb 20246.156.186.016.106.1082,995
02 Feb 20246.096.176.036.136.13845,593
01 Feb 20246.206.246.056.106.1062,966
31 Jan 20246.096.206.016.176.17136,662
30 Jan 20246.056.095.856.086.0890,970
29 Jan 20246.126.165.996.036.03107,504
26 Jan 20245.946.145.856.116.11229,122
25 Jan 20245.945.975.855.895.89120,622
24 Jan 20245.885.935.885.915.91153,815
23 Jan 20245.775.845.695.805.80145,723
22 Jan 20245.705.765.575.705.70455,801
19 Jan 20245.645.675.555.615.61126,568
18 Jan 20245.545.645.495.605.60162,469
17 Jan 20245.605.725.455.555.55485,734
16 Jan 20245.895.865.665.685.6887,602
15 Jan 20245.855.995.805.825.82145,414
12 Jan 20245.905.965.795.855.85261,822
11 Jan 20246.256.325.825.965.96321,206
10 Jan 20246.546.516.246.306.30188,400
09 Jan 20246.606.636.476.476.47459,710
08 Jan 20246.496.576.346.486.48130,843
05 Jan 20246.256.356.186.226.2292,827
04 Jan 20246.306.306.186.246.24142,776
03 Jan 20246.636.676.186.616.61276,513
02 Jan 20246.506.686.476.606.60789,871
29 Dec 20236.426.506.426.486.4863,570
28 Dec 20236.576.576.436.476.4794,307
27 Dec 20236.416.546.366.526.5229,186
22 Dec 20236.476.516.416.416.4167,765
21 Dec 20236.456.536.436.476.47244,726
20 Dec 20236.396.506.346.506.50495,171
19 Dec 20236.426.486.396.416.41120,682
18 Dec 20236.506.476.386.396.39200,117
15 Dec 20236.606.746.456.496.49573,413
14 Dec 20236.436.716.466.586.58240,220
13 Dec 20236.506.476.336.446.4448,406
12 Dec 20236.686.606.466.606.60168,289
11 Dec 20236.826.786.606.646.64125,564
08 Dec 20236.686.806.616.726.72233,502
07 Dec 20236.476.946.406.616.61631,158
06 Dec 20236.686.676.496.556.55254,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...