Atos Group (LON:0DNH)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 24.60
+0.12 (0.49%)
At close: Nov 10, 2026
LON:0DNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 24.74 | 25.14 | 24.22 | 24.60 | 24.60 | 0.49% | 2,303 |
| Nov 9, 2026 | 24.80 | 25.00 | 24.26 | 24.48 | 24.48 | -0.97% | 2,521 |
| Nov 6, 2026 | 25.16 | 25.18 | 24.22 | 24.72 | 24.72 | -3.21% | 8,641 |
| Nov 5, 2026 | 26.50 | 27.33 | 25.30 | 25.54 | 25.54 | -3.70% | 6,414 |
| Nov 4, 2026 | 25.84 | 27.08 | 25.74 | 26.52 | 26.52 | 2.95% | 9,987 |
| Nov 3, 2026 | 26.22 | 26.56 | 25.22 | 25.76 | 25.76 | -2.13% | 6,277 |
| Nov 2, 2026 | 27.20 | 27.38 | 25.96 | 26.32 | 26.32 | -3.73% | 8,816 |
| Oct 30, 2026 | 28.30 | 28.38 | 26.90 | 27.34 | 27.34 | -0.22% | 10,678 |
| Oct 29, 2026 | 27.76 | 27.76 | 26.96 | 27.40 | 27.40 | -0.15% | 1,944 |
| Oct 28, 2026 | 25.62 | 27.64 | 25.12 | 27.44 | 27.44 | 8.37% | 16,559 |
| Oct 27, 2026 | 25.12 | 25.56 | 24.64 | 25.32 | 25.32 | 0.40% | 9,609 |
| Oct 26, 2026 | 23.88 | 25.76 | 23.64 | 25.22 | 25.22 | 7.23% | 14,610 |
| Oct 23, 2026 | 23.70 | 24.60 | 23.28 | 23.52 | 23.52 | -1.92% | 12,645 |
| Oct 22, 2026 | 25.50 | 25.74 | 23.54 | 23.98 | 23.98 | -7.63% | 11,827 |
| Oct 21, 2026 | 24.44 | 26.96 | 23.32 | 25.96 | 25.96 | 13.36% | 22,460 |
| Oct 20, 2026 | 22.00 | 23.06 | 21.84 | 22.90 | 22.90 | 3.53% | 6,002 |
| Oct 19, 2026 | 22.66 | 22.76 | 21.56 | 22.12 | 22.12 | -1.60% | 8,283 |
| Oct 16, 2026 | 22.14 | 22.92 | 21.60 | 22.48 | 22.48 | 2.93% | 16,315 |
| Oct 15, 2026 | 22.16 | 22.16 | 21.42 | 21.84 | 21.84 | -1.18% | 6,522 |
| Oct 14, 2026 | 21.60 | 22.70 | 21.46 | 22.10 | 22.10 | 2.13% | 2,346 |
| Oct 13, 2026 | 21.82 | 22.08 | 21.38 | 21.64 | 21.64 | -0.92% | 1,850 |
| Oct 12, 2026 | 21.88 | 22.00 | 20.80 | 21.84 | 21.84 | 3.61% | 3,563 |
| Oct 9, 2026 | 21.70 | 22.12 | 21.02 | 21.08 | 21.08 | 0.09% | 5,735 |
| Oct 8, 2026 | 22.10 | 22.16 | 21.04 | 21.06 | 21.06 | -3.92% | 2,786 |
| Oct 7, 2026 | 21.50 | 22.32 | 21.44 | 21.92 | 21.92 | 0.92% | 2,677 |
| Oct 6, 2026 | 21.40 | 22.22 | 21.30 | 21.72 | 21.72 | 1.59% | 4,827 |
| Oct 5, 2026 | 21.82 | 22.26 | 21.24 | 21.38 | 21.38 | -2.46% | 9,334 |
| Oct 2, 2026 | 21.88 | 22.48 | 21.64 | 21.92 | 21.92 | -0.36% | 8,446 |
| Oct 1, 2026 | 20.54 | 23.16 | 20.00 | 22.00 | 22.00 | 5.16% | 10,773 |
| Sep 30, 2026 | 20.32 | 21.12 | 19.67 | 20.92 | 20.92 | 1.65% | 10,534 |
| Sep 29, 2026 | 21.50 | 21.90 | 20.32 | 20.58 | 20.58 | -5.34% | 11,617 |
| Sep 28, 2026 | 22.22 | 22.64 | 21.40 | 21.74 | 21.74 | -2.16% | 6,502 |
| Sep 25, 2026 | 22.72 | 22.88 | 21.82 | 22.22 | 22.22 | -2.71% | 11,542 |
| Sep 24, 2026 | 23.52 | 23.70 | 22.76 | 22.84 | 22.84 | -3.14% | 6,267 |
| Sep 23, 2026 | 23.90 | 24.24 | 23.26 | 23.58 | 23.58 | -1.34% | 7,385 |
| Sep 22, 2026 | 23.45 | 24.50 | 23.34 | 23.90 | 23.90 | 1.88% | 3,049 |
| Sep 21, 2026 | 24.30 | 24.50 | 23.28 | 23.46 | 23.46 | -1.68% | 12,087 |
| Sep 18, 2026 | 25.60 | 25.80 | 23.86 | 23.86 | 23.86 | -7.16% | 6,262 |
| Sep 17, 2026 | 25.82 | 26.20 | 25.54 | 25.70 | 25.70 | 0.47% | 923 |
| Sep 16, 2026 | 25.00 | 25.80 | 24.72 | 25.58 | 25.58 | 2.32% | 2,088 |
| Sep 15, 2026 | 25.28 | 25.48 | 24.30 | 25.00 | 25.00 | -1.03% | 2,346 |
| Sep 14, 2026 | 24.90 | 25.58 | 24.60 | 25.26 | 25.26 | 2.18% | 4,468 |
| Sep 11, 2026 | 25.00 | 25.12 | 24.24 | 24.72 | 24.72 | -1.36% | 8,170 |
| Sep 10, 2026 | 25.80 | 26.44 | 25.00 | 25.06 | 25.06 | -3.02% | 4,124 |
| Sep 9, 2026 | 25.96 | 26.34 | 25.70 | 25.84 | 25.84 | -1.90% | 2,552 |
| Sep 8, 2026 | 26.00 | 26.64 | 25.90 | 26.34 | 26.34 | -0.60% | 1,612 |
| Sep 7, 2026 | 26.70 | 26.82 | 25.72 | 26.50 | 26.50 | -2.29% | 4,136 |
| Sep 4, 2026 | 27.50 | 27.76 | 26.62 | 27.12 | 27.12 | -1.17% | 3,691 |
| Sep 3, 2026 | 27.06 | 27.90 | 26.92 | 27.44 | 27.44 | 2.39% | 2,972 |
| Sep 2, 2026 | 27.56 | 27.78 | 26.60 | 26.80 | 26.80 | -2.47% | 4,315 |