Linedata Services S.A. (LON:0F2S)
London · Delayed Price · Currency is GBP · Price in EUR 43.90
+1.00 (2.33%)
Jun 3, 2026, 8:01 AM GMT
LON:0F2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 42.70 | 43.00 | 42.70 | 42.90 | 42.90 | 1.42% | 1,087 |
| May 29, 2026 | 42.50 | 42.50 | 42.10 | 42.30 | 42.30 | 1.93% | 744 |
| May 28, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.97% | 28 |
| May 27, 2026 | 41.30 | 41.30 | 41.10 | 41.10 | 41.10 | 3.79% | 477 |
| May 25, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.25% | 37 |
| May 22, 2026 | 39.80 | 39.80 | 39.50 | 39.50 | 39.50 | -0.50% | 774 |
| May 21, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -2.70% | 387 |
| May 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.24% | 5 |
| May 18, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -4.05% | 200 |
| May 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| May 11, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 3.37% | 472 |
| May 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -4.15% | 1 |
| May 4, 2026 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | -1.14% | 2 |
| Apr 30, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.23% | - |
| Apr 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | 1 |
| Apr 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | 72 |
| Apr 22, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Apr 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Apr 15, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 1 |
| Apr 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Apr 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 4.25% | - |
| Apr 8, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.66% | - |
| Apr 7, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.98% | - |
| Apr 1, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -7.88% | 1 |
| Mar 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 10.17% | - |
| Mar 23, 2026 | 40.10 | 40.30 | 40.10 | 40.30 | 40.30 | 6.05% | 2 |
| Mar 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.78% | - |
| Mar 11, 2026 | 38.30 | 38.30 | 38.10 | 38.30 | 38.30 | -0.26% | 1 |
| Mar 10, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.26% | - |
| Mar 9, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.03% | - |
| Mar 5, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.77% | - |
| Mar 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.26% | - |
| Mar 2, 2026 | 39.80 | 39.90 | 39.80 | 39.90 | 39.90 | -0.25% | 19 |
| Feb 27, 2026 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | -0.74% | 3 |
| Feb 26, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 1.00% | - |
| Feb 25, 2026 | 39.70 | 39.90 | 39.70 | 39.90 | 39.90 | -4.55% | 1 |
| Feb 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.11% | - |
| Feb 9, 2026 | 42.80 | 42.80 | 42.70 | 42.70 | 42.70 | 0.95% | 443 |
| Feb 6, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.70% | - |
| Feb 2, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 7.04% | - |
| Jan 28, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Jan 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.74% | 2 |
| Jan 22, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -5.37% | - |
| Jan 19, 2026 | 44.70 | 44.70 | 42.80 | 42.80 | 42.80 | -5.73% | 22 |
| Jan 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -3.40% | - |
| Jan 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Jan 8, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Jan 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | 24 |
| Jan 5, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 1 |
| Jan 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.55% | - |