Atos Group (LON:0DNH)
London · Delayed Price · Currency is GBP · Price in EUR 22.22
-0.62 (-2.71%)
At close: Sep 25, 2026
LON:0DNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 27.98 | 28.12 | 27.40 | 27.48 | 27.48 | -1.58% | 3,663 |
| Aug 31, 2026 | 29.00 | 29.54 | 27.92 | 27.92 | 27.92 | -3.72% | 3,106 |
| Aug 28, 2026 | 28.84 | 29.38 | 27.96 | 29.00 | 29.00 | 1.97% | 1,969 |
| Aug 27, 2026 | 28.36 | 28.88 | 27.80 | 28.44 | 28.44 | -0.35% | 1,641 |
| Aug 26, 2026 | 28.60 | 28.80 | 28.44 | 28.54 | 28.54 | -0.49% | 798 |
| Aug 25, 2026 | 28.60 | 28.96 | 28.54 | 28.68 | 28.68 | 0.21% | 785 |
| Aug 24, 2026 | 29.04 | 29.58 | 28.26 | 28.62 | 28.62 | -1.38% | 4,160 |
| Aug 21, 2026 | 28.80 | 29.18 | 28.06 | 29.02 | 29.02 | 0.90% | 1,058 |
| Aug 20, 2026 | 28.80 | 29.04 | 28.16 | 28.76 | 28.76 | -0.28% | 1,525 |
| Aug 19, 2026 | 28.52 | 28.84 | 27.48 | 28.84 | 28.84 | 2.49% | 1,750 |
| Aug 18, 2026 | 29.00 | 29.02 | 28.08 | 28.14 | 28.14 | -2.90% | 3,646 |
| Aug 17, 2026 | 29.50 | 29.98 | 28.82 | 28.98 | 28.98 | -1.63% | 3,432 |
| Aug 14, 2026 | 30.18 | 30.22 | 29.32 | 29.46 | 29.46 | -0.61% | 1,665 |
| Aug 13, 2026 | 29.62 | 30.12 | 29.52 | 29.64 | 29.64 | -0.54% | 2,632 |
| Aug 12, 2026 | 29.72 | 30.14 | 29.08 | 29.80 | 29.80 | -1.26% | 2,547 |
| Aug 11, 2026 | 30.70 | 31.00 | 30.10 | 30.18 | 30.18 | -2.65% | 1,899 |
| Aug 10, 2026 | 31.88 | 32.60 | 30.92 | 31.00 | 31.00 | -2.58% | 1,519 |
| Aug 7, 2026 | 31.88 | 32.48 | 30.92 | 31.82 | 31.82 | 0.89% | 2,300 |
| Aug 6, 2026 | 32.36 | 32.36 | 31.24 | 31.54 | 31.54 | -0.88% | 731 |
| Aug 5, 2026 | 31.80 | 32.84 | 31.20 | 31.82 | 31.82 | -0.44% | 5,037 |
| Aug 4, 2026 | 31.68 | 32.60 | 30.92 | 31.96 | 31.96 | -0.69% | 1,252 |
| Aug 3, 2026 | 31.96 | 32.48 | 31.12 | 32.18 | 32.18 | 0.38% | 1,168 |
| Jul 31, 2026 | 31.30 | 32.78 | 30.64 | 32.06 | 32.06 | 2.76% | 5,947 |
| Jul 30, 2026 | 32.28 | 33.26 | 30.22 | 31.20 | 31.20 | -7.14% | 7,601 |
| Jul 29, 2026 | 32.10 | 34.26 | 31.50 | 33.60 | 33.60 | 2.82% | 5,125 |
| Jul 28, 2026 | 31.00 | 32.68 | 30.42 | 32.68 | 32.68 | 4.21% | 2,542 |
| Jul 27, 2026 | 31.00 | 31.48 | 30.66 | 31.36 | 31.36 | 4.95% | 1,126 |
| Jul 24, 2026 | 29.00 | 30.10 | 28.18 | 29.88 | 29.88 | 4.48% | 1,940 |
| Jul 23, 2026 | 29.00 | 29.10 | 28.24 | 28.60 | 28.60 | -0.35% | 2,143 |
| Jul 22, 2026 | 28.66 | 29.52 | 27.70 | 28.70 | 28.70 | 0.35% | 6,411 |
| Jul 21, 2026 | 30.20 | 30.92 | 28.42 | 28.60 | 28.60 | -5.86% | 5,720 |
| Jul 20, 2026 | 29.96 | 30.76 | 29.46 | 30.38 | 30.38 | -0.07% | 2,040 |
| Jul 17, 2026 | 30.80 | 31.00 | 30.00 | 30.40 | 30.40 | -3.98% | 4,173 |