FDJ United (LON:0A8B)
London · Delayed Price · Currency is GBP · Price in EUR 22.93
-0.10 (-0.45%)
At close: Feb 11, 2026
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 22.74 | 23.16 | 22.28 | 22.72 | 22.72 | -0.90% | 62,333 |
| Feb 11, 2026 | 23.03 | 23.50 | 22.68 | 22.93 | 22.93 | -0.45% | 232,767 |
| Feb 10, 2026 | 22.89 | 23.12 | 22.74 | 23.03 | 23.03 | 1.38% | 51,400 |
| Feb 9, 2026 | 22.81 | 22.86 | 22.60 | 22.72 | 22.72 | 1.18% | 177,699 |
| Feb 6, 2026 | 22.54 | 22.70 | 22.24 | 22.45 | 22.45 | -0.92% | 191,740 |
| Feb 5, 2026 | 23.34 | 23.14 | 22.46 | 22.66 | 22.66 | -2.07% | 291,891 |
| Feb 4, 2026 | 22.19 | 23.36 | 22.20 | 23.14 | 23.14 | 3.97% | 663,007 |
| Feb 3, 2026 | 22.42 | 22.46 | 22.12 | 22.26 | 22.26 | -1.00% | 30,919 |
| Feb 2, 2026 | 22.50 | 22.66 | 22.42 | 22.48 | 22.48 | 1.32% | 174,487 |
| Jan 30, 2026 | 22.37 | 22.48 | 22.18 | 22.19 | 22.19 | -1.82% | 263,190 |
| Jan 29, 2026 | 22.81 | 22.88 | 22.38 | 22.60 | 22.60 | - | 148,006 |
| Jan 28, 2026 | 22.70 | 22.72 | 22.28 | 22.60 | 22.60 | -0.87% | 100,863 |
| Jan 27, 2026 | 22.81 | 22.98 | 22.66 | 22.80 | 22.80 | 0.22% | 123,742 |
| Jan 26, 2026 | 22.85 | 22.89 | 22.60 | 22.75 | 22.75 | 0.52% | 95,108 |
| Jan 23, 2026 | 22.70 | 22.76 | 22.58 | 22.63 | 22.63 | -0.53% | 110,509 |
| Jan 22, 2026 | 22.99 | 23.10 | 22.56 | 22.75 | 22.75 | -0.68% | 340,406 |
| Jan 21, 2026 | 23.50 | 23.48 | 22.74 | 22.91 | 22.90 | -0.76% | 312,290 |
| Jan 20, 2026 | 23.07 | 23.58 | 22.88 | 23.08 | 23.08 | 0.29% | 102,793 |
| Jan 19, 2026 | 22.99 | 23.08 | 22.78 | 23.01 | 23.01 | 0.12% | 20,396 |
| Jan 16, 2026 | 23.17 | 23.14 | 22.80 | 22.99 | 22.98 | -0.53% | 32,338 |
| Jan 15, 2026 | 22.66 | 23.11 | 22.54 | 23.11 | 23.11 | 1.35% | 90,358 |
| Jan 14, 2026 | 22.70 | 22.82 | 22.48 | 22.80 | 22.80 | 0.23% | 589,724 |
| Jan 13, 2026 | 22.99 | 23.09 | 22.68 | 22.75 | 22.75 | -0.30% | 48,856 |
| Jan 12, 2026 | 23.42 | 23.62 | 22.64 | 22.82 | 22.82 | -1.95% | 159,580 |
| Jan 9, 2026 | 23.20 | 23.38 | 23.06 | 23.27 | 23.27 | 0.30% | 58,963 |
| Jan 8, 2026 | 23.28 | 23.22 | 22.86 | 23.20 | 23.20 | 0.79% | 181,997 |
| Jan 7, 2026 | 23.26 | 23.22 | 22.94 | 23.02 | 23.02 | -0.63% | 101,424 |
| Jan 6, 2026 | 23.20 | 23.26 | 23.04 | 23.17 | 23.17 | 0.81% | 56,369 |
| Jan 5, 2026 | 23.13 | 23.30 | 22.90 | 22.98 | 22.98 | -1.91% | 36,017 |
| Jan 2, 2026 | 23.52 | 23.68 | 23.22 | 23.43 | 23.43 | -0.02% | 37,033 |
| Dec 31, 2025 | 23.40 | 23.56 | 23.38 | 23.43 | 23.43 | -0.11% | 2,573 |
| Dec 30, 2025 | 23.36 | 23.70 | 23.28 | 23.46 | 23.46 | -0.31% | 24,754 |
| Dec 29, 2025 | 23.46 | 23.62 | 23.34 | 23.53 | 23.53 | -0.03% | 47,014 |
| Dec 24, 2025 | 23.40 | 23.56 | 23.20 | 23.54 | 23.54 | 0.62% | 6,327 |
| Dec 23, 2025 | 23.40 | 23.47 | 23.30 | 23.40 | 23.40 | 0.81% | 44,729 |
| Dec 22, 2025 | 23.42 | 23.48 | 23.08 | 23.21 | 23.21 | -1.28% | 45,206 |
| Dec 19, 2025 | 23.30 | 23.58 | 23.20 | 23.51 | 23.51 | 1.07% | 46,401 |
| Dec 18, 2025 | 23.50 | 23.66 | 23.09 | 23.26 | 23.26 | -0.17% | 29,728 |
| Dec 17, 2025 | 23.30 | 23.38 | 23.00 | 23.30 | 23.30 | -0.30% | 20,987 |
| Dec 16, 2025 | 23.40 | 23.49 | 23.24 | 23.37 | 23.37 | 0.37% | 45,289 |
| Dec 15, 2025 | 23.05 | 23.40 | 22.98 | 23.28 | 23.28 | 1.32% | 12,122 |
| Dec 12, 2025 | 22.97 | 23.16 | 22.84 | 22.98 | 22.98 | 0.97% | 12,445 |
| Dec 11, 2025 | 22.81 | 22.93 | 22.56 | 22.76 | 22.76 | 0.22% | 563,217 |
| Dec 10, 2025 | 22.70 | 22.84 | 22.62 | 22.71 | 22.71 | -0.04% | 24,457 |
| Dec 9, 2025 | 22.76 | 22.80 | 22.68 | 22.72 | 22.72 | -0.26% | 140,106 |
| Dec 8, 2025 | 22.99 | 23.00 | 22.72 | 22.78 | 22.78 | -1.29% | 9,994 |
| Dec 5, 2025 | 23.07 | 23.46 | 23.00 | 23.08 | 23.08 | 0.22% | 14,524 |
| Dec 4, 2025 | 23.13 | 23.26 | 22.96 | 23.03 | 23.03 | 0.12% | 504,433 |
| Dec 3, 2025 | 23.20 | 23.24 | 22.81 | 23.00 | 23.00 | -0.13% | 121,580 |
| Dec 2, 2025 | 23.79 | 23.60 | 22.60 | 23.03 | 23.03 | -5.24% | 86,147 |