Semperit Aktiengesellschaft Holding (LON:0G29)
London · Delayed Price · Currency is GBP · Price in EUR 14.90
+0.06 (0.40%)
At close: Mar 27, 2026
LON:0G29 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.40% | - |
| Mar 26, 2026 | 14.84 | 14.88 | 14.84 | 14.84 | 14.84 | - | 8 |
| Mar 25, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | 150 |
| Mar 24, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Mar 23, 2026 | 14.84 | 14.86 | 14.84 | 14.84 | 14.84 | -0.13% | 547 |
| Mar 20, 2026 | 14.82 | 14.86 | 14.82 | 14.86 | 14.86 | 0.13% | 7 |
| Mar 19, 2026 | 14.86 | 14.86 | 14.84 | 14.84 | 14.84 | -0.13% | 69 |
| Mar 18, 2026 | 14.84 | 14.88 | 14.82 | 14.86 | 14.86 | 25.93% | 50 |
| Mar 17, 2026 | 11.66 | 11.80 | 11.40 | 11.80 | 11.80 | 0.68% | 25 |
| Mar 16, 2026 | 12.00 | 12.00 | 11.72 | 11.72 | 11.72 | -2.17% | 2 |
| Mar 13, 2026 | 11.70 | 11.98 | 11.70 | 11.98 | 11.98 | 2.39% | 2 |
| Mar 12, 2026 | 12.20 | 12.20 | 11.70 | 11.70 | 11.70 | -4.72% | 1 |
| Mar 11, 2026 | 12.32 | 12.32 | 12.28 | 12.28 | 12.28 | -0.81% | - |
| Mar 10, 2026 | 12.60 | 12.60 | 12.38 | 12.38 | 12.38 | -3.13% | - |
| Mar 5, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.69% | - |
| Mar 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.27% | 300 |
| Feb 27, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.66% | - |
| Feb 26, 2026 | 13.24 | 13.24 | 13.22 | 13.22 | 13.22 | 0.30% | 500 |
| Feb 19, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.90% | - |
| Feb 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Feb 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 1 |
| 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% | - |