Groupe LDLC société anonyme (LON:0F2N)
London · Delayed Price · Currency is GBP · Price in EUR 11.20
+0.05 (0.45%)
At close: Aug 29, 2025
LON:0F2N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2.80% | 1 |
| Sep 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -11.06% | 6 |
| Sep 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -3.12% | - |
| Aug 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | 6 |
| Aug 28, 2025 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | -2.62% | 6 |
| Aug 25, 2025 | 11.20 | 11.45 | 11.20 | 11.45 | 11.45 | 1.78% | 9 |
| Aug 22, 2025 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | -2.17% | 3 |
| Aug 21, 2025 | 11.55 | 11.65 | 11.50 | 11.50 | 11.50 | 5.50% | 12 |
| Aug 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | 8 |
| Aug 18, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.35% | 2 |
| Aug 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Aug 13, 2025 | 11.70 | 11.75 | 11.10 | 11.10 | 11.10 | -5.13% | 35 |
| Aug 12, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | - | 4 |
| Aug 11, 2025 | 11.20 | 11.85 | 11.20 | 11.70 | 11.70 | 7.34% | 24 |
| Aug 8, 2025 | 10.23 | 10.95 | 10.18 | 10.90 | 10.90 | 18.48% | 262 |
| Aug 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 7.98% | 28 |
| Aug 5, 2025 | 8.50 | 8.52 | 8.50 | 8.52 | 8.52 | -0.70% | 1 |
| Aug 4, 2025 | 8.56 | 8.58 | 8.54 | 8.58 | 8.58 | -2.05% | 27 |
| Aug 1, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 13.47% | 5 |
| Jul 31, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.93% | 1 |
| Jul 29, 2025 | 7.44 | 7.50 | 7.44 | 7.50 | 7.50 | 1.08% | 275 |
| Jul 28, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.27% | 50 |
| Jul 24, 2025 | 7.48 | 7.48 | 7.44 | 7.44 | 7.44 | -1.59% | 5 |
| Jul 18, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -4.06% | 5 |
| Jul 17, 2025 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | 17.26% | 4 |
| Jul 9, 2025 | 6.69 | 6.72 | 6.69 | 6.72 | 6.72 | -0.59% | 512 |
| Jul 2, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% | - |
| Jun 26, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.18% | 2 |
| Jun 25, 2025 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | - | 48 |
| Jun 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.73% | 3 |
| Jun 13, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.42% | - |
| Jun 4, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.23% | 50 |
| Jun 2, 2025 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | -1.91% | 6 |
| May 27, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -6.15% | 3 |
| May 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.39% | 5 |
| May 14, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% | 13 |
| May 12, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.27% | 1 |
| May 9, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -6.54% | 1 |
| May 5, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.48% | 13 |
| May 2, 2025 | 8.50 | 8.50 | 8.37 | 8.37 | 8.37 | -1.99% | 12 |
| Apr 30, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.23% | 17 |
| Apr 29, 2025 | 8.77 | 8.77 | 8.52 | 8.56 | 8.56 | -2.39% | 38 |
| Apr 28, 2025 | 7.80 | 9.20 | 7.73 | 8.77 | 8.77 | 13.90% | 118 |
| Apr 25, 2025 | 7.15 | 7.70 | 7.15 | 7.70 | 7.70 | 14.93% | 7 |
| Apr 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.45% | 1 |
| Apr 17, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.04% | 37 |
| Apr 15, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.74% | 1 |
| Apr 14, 2025 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | 6.09% | 9 |
| Apr 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.61% | 2 |
| Apr 2, 2025 | 6.74 | 6.74 | 6.64 | 6.64 | 6.64 | -8.41% | 1 |