Linedata Services S.A. (LON:0F2S)
London · Delayed Price · Currency is GBP · Price in EUR 56.00
-1.00 (-1.75%)
At close: Sep 15, 2025
Linedata Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | -1.75% | 2 |
| Sep 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.35% | 1 |
| Sep 10, 2025 | 56.40 | 56.80 | 56.40 | 56.80 | 56.80 | -5.65% | - |
| Sep 4, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.33% | - |
| Sep 3, 2025 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | -3.23% | 1 |
| Sep 1, 2025 | 61.60 | 62.00 | 61.60 | 62.00 | 62.00 | -0.64% | 1 |
| Aug 29, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -3.70% | - |
| Aug 22, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 6.58% | 2 |
| Aug 18, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.66% | - |
| Aug 12, 2025 | 62.00 | 62.00 | 60.40 | 60.40 | 60.40 | -2.89% | - |
| Aug 11, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.65% | - |
| Aug 7, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.59% | - |
| Aug 6, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -6.27% | - |
| Aug 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -9.21% | 144 |
| Jul 21, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -3.66% | 1 |
| Jul 14, 2025 | 76.80 | 76.80 | 76.60 | 76.60 | 76.60 | -1.29% | - |
| Jul 11, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.27% | - |
| Jul 8, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.75% | 255 |
| Jul 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.25 | 4.17% | - |
| Jul 2, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 75.12 | -0.52% | 1 |
| Jul 1, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 75.51 | -1.28% | - |
| Jun 26, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 76.49 | -4.87% | - |
| Jun 19, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 80.40 | -0.48% | - |
| Jun 16, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 80.79 | 4.82% | - |
| Jun 13, 2025 | 82.00 | 82.00 | 78.80 | 78.80 | 77.08 | -4.83% | - |
| Jun 6, 2025 | 83.60 | 83.60 | 82.80 | 82.80 | 80.99 | 0.98% | 271 |
| Jun 5, 2025 | 82.40 | 82.40 | 82.00 | 82.00 | 80.21 | -3.76% | 13 |
| Jun 4, 2025 | 84.20 | 85.20 | 84.20 | 85.20 | 83.34 | 0.59% | 42 |
| Jun 2, 2025 | 85.00 | 85.00 | 84.70 | 84.70 | 82.85 | 0.83% | 14 |
| May 30, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | 82.16 | 5.00% | - |
| May 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.25 | 14.29% | - |
| May 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 68.47 | -1.69% | 13 |
| May 23, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 69.64 | -0.84% | - |
| May 19, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 70.23 | -0.55% | - |
| May 16, 2025 | 72.00 | 72.20 | 72.00 | 72.20 | 70.62 | -2.17% | - |
| May 8, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 72.19 | 1.65% | 341 |
| May 6, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 71.01 | -1.63% | - |
| May 2, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 72.19 | -0.54% | - |
| Apr 29, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 72.58 | -0.27% | 94 |
| Apr 25, 2025 | 74.60 | 74.60 | 74.40 | 74.40 | 72.77 | 0.27% | - |
| Apr 24, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 72.58 | 1.09% | 6 |
| Apr 23, 2025 | 71.60 | 73.40 | 71.60 | 73.40 | 71.79 | 2.51% | 4 |
| Apr 16, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 70.03 | -2.98% | - |
| Apr 14, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 72.19 | 6.34% | 4 |
| Apr 9, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 67.88 | -0.57% | - |
| Apr 8, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 68.27 | -3.06% | - |
| Apr 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.43 | -7.69% | - |
| Apr 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 76.29 | -1.02% | - |
| Mar 31, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 77.08 | -1.50% | - |
| Mar 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.25 | - | - |