Marie Brizard Wine & Spirits SA (LON:0DQP)
London · Delayed Price · Currency is GBP · Price in EUR 2.990
-0.010 (-0.33%)
At close: Sep 17, 2025
LON:0DQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 3 |
| Sep 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 6 |
| Sep 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | 3 |
| Sep 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 6 |
| Aug 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 15 |
| Aug 27, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | 15 |
| Aug 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.01% | 11 |
| Aug 15, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.86% | 3 |
| Aug 14, 2025 | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | 4.36% | 1 |
| Aug 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jul 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | 166 |
| Jul 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | 16 |
| Jul 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.00% | - |
| Jul 16, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 15 |
| Jul 15, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 1 |
| Jul 3, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.28% | 2 |
| Jul 2, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -0.63% | 21 |
| Jun 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | 1 |
| Jun 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jun 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | 2 |
| Jun 19, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | 5 |
| Jun 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jun 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | 4 |
| May 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | 4 |
| May 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.59% | 4 |
| May 27, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -0.90% | 53 |
| May 26, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| May 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.88% | 5 |
| May 6, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.24% | 3 |
| May 2, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | - | 35 |
| Apr 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.54% | 4 |
| Apr 29, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | -2.78% | 3 |
| Apr 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.31% | 4 |
| Apr 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Apr 23, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 0.94% | 24 |
| Apr 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.93% | 24 |
| Apr 17, 2025 | 3.20 | 3.25 | 3.20 | 3.23 | 3.23 | 3.19% | 24 |
| Apr 15, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 3.99% | 3 |
| Apr 10, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 30 |
| Apr 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | 4 |
| Apr 8, 2025 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | 4.48% | 4 |
| Apr 7, 2025 | 3.01 | 3.13 | 2.90 | 2.90 | 2.90 | -8.23% | 147 |
| Apr 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | 6 |
| Apr 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 1 |
| Apr 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.10% | 3 |
| Mar 31, 2025 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | 7.77% | 9 |
| Mar 25, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.66% | - |