Semperit Aktiengesellschaft Holding (LON:0G29)
London · Delayed Price · Currency is GBP · Price in EUR 13.10
+0.56 (4.47%)
At close: Feb 6, 2026
LON:0G29 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 4.47% | 3 |
| Feb 4, 2026 | 12.52 | 12.54 | 12.52 | 12.54 | 12.54 | -1.26% | - |
| Feb 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.32% | 84 |
| Feb 2, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.12% | - |
| Jan 30, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -3.99% | - |
| Jan 28, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.68% | - |
| Jan 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jan 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.62% | - |
| Jan 21, 2026 | 12.60 | 12.60 | 12.50 | 12.52 | 12.52 | -1.71% | 8,425 |
| Jan 20, 2026 | 12.80 | 12.80 | 12.74 | 12.74 | 12.74 | -3.48% | - |
| Jan 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.46% | - |
| Jan 15, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Jan 13, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.30% | 6 |
| Jan 12, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -4.22% | - |
| Jan 8, 2026 | 13.50 | 13.76 | 13.50 | 13.76 | 13.76 | 3.46% | 5 |
| Jan 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 6.74% | - |
| Jan 2, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.47% | - |
| Dec 30, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.29% | 75 |
| Dec 29, 2025 | 12.46 | 12.46 | 12.44 | 12.44 | 12.44 | -0.32% | 1 |
| Dec 22, 2025 | 12.60 | 12.60 | 12.48 | 12.48 | 12.48 | 0.65% | - |
| Dec 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Dec 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.94% | - |
| Dec 15, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.85% | - |
| Dec 11, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 2.37% | - |
| Dec 9, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -3.21% | - |
| Dec 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.40% | 1 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.40% | - |
| Oct 30, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -2.73% | - |
| Oct 28, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.15% | - |
| Oct 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.93% | 1 |
| Oct 24, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 3.06% | 1 |
| Oct 23, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.35% | 330 |
| Oct 17, 2025 | 12.70 | 12.76 | 12.70 | 12.76 | 12.76 | 0.47% | 375 |
| Oct 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | 54 |
| Oct 15, 2025 | 12.68 | 12.80 | 12.68 | 12.80 | 12.80 | -0.62% | 1 |
| Oct 14, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.68% | 1 |
| Oct 8, 2025 | 13.08 | 13.10 | 13.08 | 13.10 | 13.10 | 3.97% | - |
| Oct 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.32% | - |
| Sep 16, 2025 | 12.60 | 12.64 | 12.60 | 12.64 | 12.64 | 1.28% | - |
| Sep 15, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.13% | - |
| Sep 12, 2025 | 12.44 | 12.50 | 12.30 | 12.34 | 12.34 | -5.80% | 4 |
| Sep 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | 27 |
| Sep 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.36% | - |
| Aug 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.92% | 180 |
| Aug 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Aug 20, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 2.17% | - |
| Aug 19, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% | - |
| Aug 12, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.52% | 10 |