Marie Brizard Wine & Spirits SA (LON:0DQP)
London · Delayed Price · Currency is GBP · Price in EUR 2.990
+0.020 (0.67%)
At close: Aug 28, 2026
LON:0DQP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.67% | - |
| Aug 21, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.67% | 1 |
| Aug 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.64% | - |
| Aug 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 3 |
| Aug 18, 2026 | 3.04 | 3.04 | 3.02 | 3.03 | 3.03 | 1.00% | 17 |
| Aug 14, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -2.91% | 3 |
| Aug 13, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 1.98% | 2 |
| Aug 12, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.36% | 1 |
| Aug 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Aug 10, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.67% | 1 |
| Aug 7, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.29% | - |
| Aug 6, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 3.03% | 2 |
| Aug 5, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.67% | 1 |
| Aug 4, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.01% | - |
| Jul 31, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 1 |
| Jul 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | 1 |
| Jul 28, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | - |
| Jul 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 1 |
| Jul 22, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | - | 1 |
| Jul 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Jul 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.34% | - |
| Jul 3, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 1 |
| Jul 2, 2026 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | - | 9 |
| Jul 1, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | - |
| Jun 30, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.03% | 4 |
| Jun 29, 2026 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 3.18% | 5 |
| Jun 26, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.41% | 2 |
| Jun 25, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 0.35% | 6 |
| Jun 24, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.12% | - |
| Jun 18, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 3.28% | 83 |
| Jun 17, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.37% | 1 |
| Jun 16, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.73% | 350 |
| Jun 15, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.23% | 1 |
| Jun 12, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -2.18% | 1 |
| Jun 8, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1 |
| Jun 4, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.43% | - |
| Jun 1, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.20% | 1 |
| May 19, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.36% | 4 |
| May 18, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | 1 |
| May 14, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.08% | - |
| May 6, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 1 |
| May 4, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 2 |
| Apr 30, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.09% | - |
| Apr 27, 2026 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -2.13% | 2 |
| Apr 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.36% | 1 |
| Apr 23, 2026 | 2.78 | 2.81 | 2.78 | 2.81 | 2.81 | 2.93% | 7 |
| Apr 20, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.73% | 69 |
| Apr 13, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.36% | 6 |
| Apr 9, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 14 |
| Apr 8, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 4 |