Sword Group S.E. - 0MN5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.6	36.45	36.45	36.6	36.45	65
August 15, 2025	36.8	36.7	36.7	36.8	36.55	146
August 14, 2025	37.2	36.95	36.95	37.2	36.7	39
August 13, 2025	37.15	37.25	37.25	37.25	37.15	2
August 12, 2025	37.9	37.15	37.15	37.9	37.05	1,059
August 11, 2025	37.6	37.95	37.95	37.95	37.6	4
August 08, 2025	37.7	37.55	37.55	37.7	37.4	66
August 07, 2025	35.85	36.95	36.95	36.95	35.85	1,495
August 06, 2025	36.4	35.95	35.95	36.4	35.95	290
August 05, 2025	36.65	36.45	36.45	36.65	36.45	45
August 04, 2025	36.45	36.55	36.55	36.7	36.45	511
August 01, 2025	36.45	36.1	36.1	36.45	35.7	511
July 31, 2025	36.75	36.55	36.55	37	36.55	109
July 30, 2025	37.3	36.9	36.9	37.3	36.75	88
July 29, 2025	37.8	37.35	37.35	37.8	37.3	36
July 28, 2025	38.25	37.8	37.8	38.35	37.8	32
July 25, 2025	38.65	39.3	39.3	39.35	38.65	216
July 24, 2025	37.4	38.5	38.5	38.5	37.2	167
July 23, 2025	37.2	37.35	37.35	37.7	37.2	201
July 22, 2025	37.25	37.23	37.23	37.25	36.65	140
July 21, 2025	37.8	37.4	37.4	37.85	37.4	95
July 18, 2025	37.55	37.95	37.95	37.95	37.55	628
July 17, 2025	37.1	37.4	37.4	37.4	37.1	21
July 16, 2025	37.15	37.3	37.3	37.35	37.1	186
July 15, 2025	37.5	37.5	37.5	37.6	37.4	334
July 14, 2025	37.65	37.55	37.55	37.65	37.5	178
July 11, 2025	37.6	37.55	37.55	37.65	37.5	308
July 10, 2025	38.15	37.8	37.8	38.15	37.8	414
July 09, 2025	38.3	38.5	38.5	38.6	38.15	366
July 08, 2025	38	37.93	37.93	38.3	37.8	3,282
July 07, 2025	38.15	38.2	38.2	38.7	37.75	3,601
July 04, 2025	37.8	38.05	38.05	38.15	37.55	513
July 03, 2025	37.65	37.83	37.83	37.83	37.65	64
July 02, 2025	36.8	37.1	37.1	37.1	36.7	9
July 01, 2025	38.15	36.85	36.85	38.25	36.85	1,639
June 30, 2025	37.5	38.15	38.15	38.15	37.3	178
June 27, 2025	37.7	37.49	37.49	38.05	37.49	1,467
June 26, 2025	36.8	37.55	37.55	37.55	36.8	146
June 25, 2025	37	36.8	36.8	37	36.5	664
June 24, 2025	36.85	37	37	37.15	36.7	825
June 23, 2025	36.45	36.4	36.4	36.7	36.1	7,568
June 20, 2025	36.75	36.45	36.45	36.8	36.4	219
June 19, 2025	36.45	36.15	36.15	36.45	36.1	121
June 18, 2025	36.3	36.55	36.55	36.55	35.95	468
June 17, 2025	35.5	36	36	36	35.5	29
June 16, 2025	35.6	35.53	35.53	35.8	35.53	623
June 13, 2025	34.85	35.1	35.1	35.2	34.85	227
June 12, 2025	36.3	35.8	35.8	36.4	35.75	1,411
June 11, 2025	36.2	36.9	36.9	37.2	36.2	440
June 10, 2025	35.9	36.35	36.35	36.4	35.9	36
June 09, 2025	36.15	35.95	35.95	36.25	35.95	23
June 06, 2025	34.6	35.65	35.65	36.2	34.6	37
June 05, 2025	35	34.4	34.4	35.1	34.4	1,283
June 04, 2025	35.95	35.2	35.2	36	35.2	497
June 03, 2025	35.7	35.7	35.7	36.3	35.6	106
June 02, 2025	34	34.5	34.5	34.75	34	1,506
May 30, 2025	33.75	34	34	34.05	33.75	38
May 29, 2025	34.25	34.05	34.05	34.25	34.05	15
May 28, 2025	33.7	33.7	33.7	33.7	33.7	95
May 27, 2025	33.4	33.6	33.6	33.7	33.4	295

Sword Group S.E. (0MN5.L) LSE