Linedata Services S.A. (LON:0F2S)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 48.10
+0.70 (1.48%)
Nov 5, 2026, 8:00 AM GMT
LON:0F2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.48% | 1 |
| Oct 30, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Oct 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.67% | 49 |
| Oct 26, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -5.51% | 500 |
| Oct 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.39% | - |
| Oct 13, 2026 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | -0.79% | - |
| Oct 12, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.40% | - |
| Oct 8, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -7.59% | 17 |
| Oct 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.12% | 1 |
| Sep 30, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -2.20% | 1 |
| Sep 29, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.74% | - |
| Sep 28, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | - | - |
| Sep 23, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 1.50% | 2 |
| Sep 22, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.11% | - |
| Sep 21, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 14.41% | 1 |
| Sep 15, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.21% | - |
| Sep 14, 2026 | 47.60 | 47.60 | 47.30 | 47.30 | 47.30 | 5.11% | - |
| Sep 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Sep 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.43% | - |
| Aug 31, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 7.62% | - |
| Aug 24, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.23% | - |
| Aug 21, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Aug 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | 18 |
| Aug 14, 2026 | 43.70 | 43.70 | 43.60 | 43.60 | 43.60 | -0.91% | 288 |
| Aug 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.62% | 1 |
| Aug 6, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -1.81% | - |
| Jul 31, 2026 | 44.10 | 44.20 | 44.10 | 44.10 | 44.10 | 0.23% | 120 |
| Jul 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.23% | 29 |
| Jul 29, 2026 | 43.90 | 43.90 | 43.80 | 43.90 | 43.90 | -7.58% | 133 |
| Jul 28, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.63% | - |
| Jul 27, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 8.64% | - |
| Jul 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.62% | 1 |
| Jul 14, 2026 | 43.70 | 45.00 | 43.70 | 44.50 | 43.30 | 4.95% | 40 |
| Jul 9, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.26 | - | - |
| Jul 6, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.26 | -1.17% | - |
| Jul 3, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 41.74 | 5.67% | - |
| Jun 30, 2026 | 40.70 | 40.70 | 40.60 | 40.60 | 39.51 | -2.40% | 180 |
| Jun 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.48 | -0.48% | 36 |
| Jun 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.67 | 0.97% | 29 |
| Jun 17, 2026 | 41.40 | 42.00 | 41.40 | 41.40 | 40.28 | -2.13% | 77 |
| Jun 16, 2026 | 42.00 | 42.40 | 41.90 | 42.30 | 41.16 | 0.71% | 37 |
| Jun 15, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 40.87 | 3.19% | 226 |
| Jun 12, 2026 | 41.40 | 41.40 | 40.50 | 40.70 | 39.60 | 1.24% | 392 |
| Jun 9, 2026 | 40.20 | 40.20 | 39.70 | 40.20 | 39.12 | -1.71% | 13 |
| Jun 8, 2026 | 41.00 | 41.10 | 40.20 | 40.90 | 39.80 | -1.92% | 1,479 |
| Jun 5, 2026 | 41.60 | 41.80 | 41.40 | 41.70 | 40.58 | -0.48% | 903 |
| Jun 4, 2026 | 41.70 | 41.90 | 41.70 | 41.90 | 40.77 | -4.56% | 869 |
| Jun 3, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 42.72 | 2.33% | - |
| Jun 1, 2026 | 42.70 | 43.00 | 42.70 | 42.90 | 41.74 | 1.42% | 1,087 |
| May 29, 2026 | 42.50 | 42.50 | 42.10 | 42.30 | 41.16 | 1.93% | 744 |