Bank Polska Kasa Opieki S.A. (LON:0DP0)
London · Delayed Price · Currency is GBP · Price in PLN 243.90
+14.75 (6.44%)
At close: Apr 22, 2026
LON:0DP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 224.13 | 6.44% | 30,000 |
| Feb 3, 2026 | 229.15 | 229.15 | 229.15 | 229.15 | 210.58 | 12.05% | 17,950 |
| Jan 20, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 187.92 | 2.28% | 16,121 |
| Nov 26, 2025 | 198.91 | 199.95 | 198.91 | 199.95 | 183.74 | 15.44% | 54,512 |
| Sep 26, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 159.16 | -4.00% | 50,000 |
| Sep 1, 2025 | 180.43 | 180.43 | 180.43 | 180.43 | 165.80 | -8.74% | 44,325 |
| Jul 28, 2025 | 201.97 | 201.97 | 197.70 | 197.70 | 181.67 | 17.33% | 19,773 |
| Jun 6, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 154.84 | -6.36% | 16,000 |
| May 12, 2025 | 179.95 | 179.95 | 179.95 | 179.95 | 165.36 | 36.44% | 14,748 |
| Apr 7, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 121.20 | -15.11% | 10,229 |
| Mar 21, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 142.78 | 0.87% | 21,153 |
| Mar 13, 2025 | 175.47 | 176.85 | 175.47 | 175.47 | 141.55 | 8.32% | 23,161 |
| Mar 5, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 130.68 | 0.82% | 11,500 |
| Feb 6, 2025 | 160.68 | 160.68 | 160.68 | 160.68 | 129.61 | 2.92% | 8,707 |
| Feb 5, 2025 | 156.12 | 156.12 | 156.12 | 156.12 | 125.93 | -0.66% | 8,708 |
| Feb 3, 2025 | 157.15 | 157.15 | 157.15 | 157.15 | 126.77 | 7.03% | 10,405 |
| Jan 20, 2025 | 146.82 | 146.82 | 146.82 | 146.82 | 118.44 | 0.13% | 3,340 |
| Jan 17, 2025 | 146.63 | 146.63 | 146.63 | 146.63 | 118.28 | 0.82% | 3,693 |
| Jan 16, 2025 | 145.43 | 145.43 | 145.43 | 145.43 | 117.31 | -1.73% | 3,752 |
| Jan 15, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 119.38 | 1.47% | 3,733 |
| Jan 14, 2025 | 145.85 | 145.85 | 145.85 | 145.85 | 117.65 | 1.46% | 3,842 |
| Jan 13, 2025 | 143.75 | 143.75 | 143.75 | 143.75 | 115.95 | 2.06% | 9,460 |
| Jan 3, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 113.62 | 1.96% | 7,625 |
| Dec 20, 2024 | 138.15 | 138.15 | 137.55 | 138.15 | 111.44 | -2.27% | 86,037 |
| Dec 19, 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 114.02 | -3.65% | 8,402 |
| Dec 4, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 118.34 | 4.15% | 25,000 |
| Dec 2, 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 113.62 | -11.38% | 16,500 |
| Sep 3, 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 128.21 | -1.73% | 1,122 |
| Jul 30, 2024 | 161.74 | 161.74 | 161.74 | 161.74 | 130.46 | -0.23% | 1,131 |
| Jul 29, 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 130.76 | 1.26% | 1,130 |
| Jul 26, 2024 | 160.09 | 160.09 | 160.09 | 160.09 | 129.14 | -3.85% | 968 |
| Jul 22, 2024 | 165.80 | 166.50 | 165.80 | 166.50 | 134.31 | -1.37% | 61,931 |
| Jul 1, 2024 | 168.82 | 168.82 | 168.82 | 168.82 | 136.18 | 0.59% | 1,383 |
| Jun 28, 2024 | 167.83 | 167.83 | 167.83 | 167.83 | 135.38 | 1.85% | 1,976 |
| Jun 27, 2024 | 164.78 | 164.78 | 164.78 | 164.78 | 132.92 | 6.70% | 1,646 |
| Jun 14, 2024 | 154.43 | 154.43 | 154.43 | 154.43 | 124.57 | -1.15% | 2,058 |
| Jun 13, 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 126.02 | -1.18% | 2,573 |
| Jun 12, 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 127.52 | 1.75% | 3,216 |
| Jun 10, 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 125.32 | 0.13% | 2,194 |
| Jun 7, 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 125.16 | 0.20% | 3,225 |
| May 22, 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 124.91 | -7.02% | 20,000 |
| May 15, 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 134.35 | -0.03% | 14,360 |
| May 14, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 134.39 | -2.83% | 64 |
| Apr 30, 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 138.30 | 0.81% | 278 |
| Apr 10, 2024 | 189.28 | 189.28 | 189.28 | 189.28 | 137.19 | 2.92% | 737 |
| Apr 5, 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 133.30 | 5.51% | 19,268 |
| Mar 15, 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 126.34 | 8.53% | 27,078 |
| Feb 15, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 116.40 | 1.64% | 1,901 |
| Feb 9, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 114.52 | 0.23% | 6,000 |