Groupe Guillin S.A. (0D1X.L) LSE
21.45
-0.05(-0.23%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
21.45
-0.05(-0.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 21.4 | 21.45 | 21.45 | 21.45 | 21.4 | 16 |
| April 01, 2026 | 21.15 | 21.5 | 21.5 | 21.5 | 21.05 | 0 |
| March 31, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 552 |
| March 27, 2026 | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | 0 |
| March 25, 2026 | 21.2 | 21.88 | 21.88 | 21.88 | 21.2 | 492 |
| March 24, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 19 |
| March 23, 2026 | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 30 |
| March 20, 2026 | 21.63 | 21.38 | 21.38 | 21.63 | 21.38 | 36 |
| March 19, 2026 | 21.75 | 21.7 | 21.7 | 21.75 | 21.7 | 200 |
| March 18, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
| March 17, 2026 | 22.33 | 22.4 | 22.4 | 22.4 | 22.33 | 54 |
| March 16, 2026 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 85 |
| March 11, 2026 | 22.5 | 22.3 | 22.3 | 22.5 | 22.3 | 46 |
| March 10, 2026 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 833 |
| March 06, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 58 |
| March 05, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 26 |
| March 04, 2026 | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 40 |
| March 02, 2026 | 25.05 | 24.9 | 24.9 | 25.05 | 24.9 | 0 |
| February 26, 2026 | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0 |
| February 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0 |
| February 23, 2026 | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0 |
| February 19, 2026 | 24.5 | 24.5 | 0 | 24.5 | 24.5 | 0 |
| February 16, 2026 | 23.9 | 23.9 | 0 | 23.9 | 23.9 | 64 |
| February 13, 2026 | 23.35 | 23.3 | 0 | 23.35 | 23.15 | 256 |
| February 12, 2026 | 23.75 | 23.65 | 0 | 23.75 | 23.65 | 231 |
| February 11, 2026 | 24 | 23.9 | 0 | 24.1 | 23.9 | 307 |
| February 09, 2026 | 23.93 | 23.93 | 0 | 23.93 | 23.93 | 68 |
| February 06, 2026 | 23.9 | 23.9 | 0 | 23.9 | 23.9 | 400 |
| February 05, 2026 | 23.8 | 24 | 0 | 24.15 | 23.8 | 102 |
| February 03, 2026 | 24.45 | 24.45 | 0 | 24.45 | 24.45 | 746 |
| February 02, 2026 | 24.7 | 24.75 | 0 | 24.75 | 24.7 | 486 |
| January 27, 2026 | 25.15 | 25.15 | 0 | 25.15 | 25.15 | 0 |
| January 26, 2026 | 25.05 | 25.05 | 0 | 25.05 | 25.05 | 45 |
| January 23, 2026 | 25.4 | 25.4 | 0 | 25.4 | 25.4 | 50 |
| January 22, 2026 | 24.95 | 25.05 | 0 | 25.05 | 24.95 | 2 |
| January 20, 2026 | 25 | 24.98 | 0 | 25 | 24.98 | 2 |
| January 19, 2026 | 25.2 | 25.3 | 0 | 25.3 | 25.2 | 5 |
| January 16, 2026 | 25.43 | 25.4 | 0 | 25.43 | 25.4 | 10 |
| January 15, 2026 | 25.53 | 25.53 | 0 | 25.53 | 25.53 | 28 |
| January 14, 2026 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 38 |
| January 12, 2026 | 26.1 | 26.1 | 0 | 26.1 | 26.1 | 45 |
| January 09, 2026 | 26.43 | 26.05 | 0 | 26.45 | 26.05 | 45 |
| January 08, 2026 | 26.35 | 26.4 | 0 | 26.4 | 26.35 | 13 |
| January 07, 2026 | 26.65 | 26.65 | 0 | 26.65 | 26.65 | 48 |
| January 06, 2026 | 26.58 | 26.58 | 0 | 26.58 | 26.58 | 36 |
| January 05, 2026 | 26.5 | 26.5 | 0 | 26.5 | 26.5 | 5 |
| January 02, 2026 | 26.78 | 26.7 | 0 | 26.78 | 26.7 | 150 |
| December 31, 2025 | 26.7 | 26.7 | 0 | 26.7 | 26.7 | 0 |
| December 29, 2025 | 26.15 | 26.15 | 0 | 26.15 | 26.15 | 2 |
| December 18, 2025 | 26.05 | 26.05 | 0 | 26.05 | 26.05 | 126 |
| December 17, 2025 | 26 | 26.1 | 0 | 26.1 | 26 | 1 |
| December 15, 2025 | 26.75 | 26.2 | 0 | 26.75 | 26.2 | 0 |
| December 09, 2025 | 27.78 | 27.78 | 0 | 27.78 | 27.78 | 17 |
| December 08, 2025 | 28 | 27.7 | 0 | 28 | 27.7 | 19 |
| December 04, 2025 | 27.75 | 27.75 | 0 | 27.75 | 27.75 | 19 |
| December 03, 2025 | 26.65 | 26.65 | 0 | 26.65 | 26.65 | 19 |