Componenta Corporation (LON:0E2J)
London · Delayed Price · Currency is GBP · Price in EUR 5.37
+0.17 (3.27%)
At close: Jun 2, 2026
LON:0E2J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.23 | 5.42 | 5.32 | 5.37 | 5.37 | 3.27% | 2,336 |
| Jun 1, 2026 | 5.02 | 5.20 | 5.04 | 5.20 | 5.20 | 4.63% | 5,800 |
| May 29, 2026 | 5.00 | 5.02 | 4.97 | 4.97 | 4.97 | -0.60% | 24 |
| May 28, 2026 | 4.89 | 5.00 | 4.90 | 5.00 | 5.00 | 0.20% | 3,971 |
| May 27, 2026 | 4.96 | 4.99 | 4.99 | 4.99 | 4.99 | 0.40% | 6 |
| May 26, 2026 | 5.03 | 5.01 | 4.97 | 4.97 | 4.97 | -0.40% | 1,226 |
| May 25, 2026 | 5.02 | 5.04 | 4.99 | 4.99 | 4.99 | -0.40% | 2,810 |
| May 22, 2026 | 5.01 | 5.02 | 4.97 | 5.01 | 5.01 | 0.40% | 1,410 |
| May 21, 2026 | 4.98 | 5.01 | 4.98 | 4.99 | 4.99 | 0.60% | 1,586 |
| May 20, 2026 | 4.94 | 5.00 | 4.96 | 4.96 | 4.96 | 0.81% | 3,927 |
| May 19, 2026 | 5.02 | 4.92 | 4.92 | 4.92 | 4.92 | 0.31% | 116 |
| May 18, 2026 | 5.07 | 4.99 | 4.90 | 4.91 | 4.91 | -1.41% | 2,247 |
| May 15, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | - | 30 |
| May 13, 2026 | 5.09 | 5.08 | 4.95 | 4.98 | 4.98 | -0.50% | 3,558 |
| May 12, 2026 | 4.89 | 5.12 | 4.98 | 5.00 | 5.00 | 3.95% | 5,067 |
| May 11, 2026 | 4.98 | 4.87 | 4.81 | 4.81 | 4.81 | -1.13% | 1,208 |
| May 8, 2026 | 4.90 | 5.00 | 4.87 | 4.87 | 4.87 | 1.35% | 5,104 |
| May 7, 2026 | 4.83 | 4.84 | 4.74 | 4.80 | 4.80 | 2.89% | 1,820 |
| May 6, 2026 | 4.54 | 4.67 | 4.58 | 4.67 | 4.67 | 1.86% | 1,454 |
| May 5, 2026 | 4.49 | 4.58 | 4.53 | 4.58 | 4.58 | 3.85% | 2,100 |
| May 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.12% | 100 |
| Apr 30, 2026 | 4.46 | 4.46 | 4.45 | 4.46 | 4.46 | -0.22% | 230 |
| Apr 29, 2026 | 4.47 | 4.47 | 4.44 | 4.47 | 4.47 | 0.68% | 402 |
| Apr 28, 2026 | 4.49 | 4.46 | 4.44 | 4.44 | 4.44 | -0.89% | 660 |
| Apr 27, 2026 | 4.45 | 4.48 | 4.43 | 4.48 | 4.48 | - | 1,312 |
| Apr 24, 2026 | 4.49 | 4.48 | 4.47 | 4.48 | 4.48 | -0.33% | 1,480 |
| Apr 23, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | - | 164 |
| Apr 22, 2026 | 4.47 | 4.50 | 4.46 | 4.50 | 4.50 | 0.56% | 1,868 |
| Apr 21, 2026 | 4.47 | 4.51 | 4.46 | 4.47 | 4.47 | 0.22% | 480 |
| Apr 20, 2026 | 4.47 | 4.51 | 4.46 | 4.46 | 4.46 | -0.89% | 746 |
| Apr 17, 2026 | 4.46 | 4.50 | 4.45 | 4.50 | 4.50 | 1.58% | 1,265 |
| Apr 16, 2026 | 4.46 | 4.43 | 4.43 | 4.43 | 4.43 | -0.45% | 100 |
| Apr 15, 2026 | 4.46 | 4.45 | 4.45 | 4.45 | 4.45 | -1.33% | 700 |
| Apr 14, 2026 | 4.45 | 4.51 | 4.48 | 4.51 | 4.51 | 1.12% | 110 |
| Apr 13, 2026 | 4.51 | 4.50 | 4.45 | 4.46 | 4.46 | 0.22% | 1,583 |
| Apr 10, 2026 | 4.51 | 4.53 | 4.45 | 4.45 | 4.45 | -0.45% | 1,424 |
| Apr 9, 2026 | 4.51 | 4.53 | 4.47 | 4.47 | 4.47 | -1.76% | 572 |
| Apr 8, 2026 | 4.52 | 4.57 | 4.52 | 4.55 | 4.55 | 2.02% | 785 |
| Apr 7, 2026 | 4.43 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 832 |
| Apr 2, 2026 | 4.52 | 4.50 | 4.48 | 4.50 | 4.50 | -0.44% | 1,120 |
| Apr 1, 2026 | 4.56 | 4.55 | 4.52 | 4.52 | 4.52 | -0.66% | 83 |
| Mar 31, 2026 | 4.55 | 4.55 | 4.51 | 4.55 | 4.55 | 0.44% | 84 |
| Mar 30, 2026 | 4.55 | 4.54 | 4.52 | 4.53 | 4.53 | -0.22% | 2,549 |
| Mar 27, 2026 | 4.59 | 4.57 | 4.50 | 4.54 | 4.54 | -0.22% | 1,413 |
| Mar 26, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -1.09% | 1,080 |
| Mar 25, 2026 | 4.62 | 4.67 | 4.59 | 4.60 | 4.60 | -0.22% | 1,135 |
| Mar 24, 2026 | 4.71 | 4.65 | 4.61 | 4.61 | 4.61 | 0.11% | 2,614 |
| Mar 23, 2026 | 4.27 | 4.61 | 4.26 | 4.61 | 4.61 | 6.60% | 5,663 |
| Mar 20, 2026 | 4.37 | 4.39 | 4.32 | 4.32 | 4.32 | -1.26% | 1,014 |
| Mar 19, 2026 | 4.41 | 4.38 | 4.37 | 4.38 | 4.38 | -1.46% | 2,680 |