Semperit Aktiengesellschaft Holding (LON:0G29)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 17.80
+0.10 (0.56%)
At close: Nov 10, 2026
LON:0G29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 0.56% | 1 |
| Nov 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 205 |
| Nov 6, 2026 | 17.65 | 17.95 | 17.65 | 17.70 | 17.70 | -1.94% | 1 |
| Nov 5, 2026 | 18.50 | 18.50 | 18.05 | 18.05 | 18.05 | 1.69% | 642 |
| Nov 4, 2026 | 16.75 | 17.75 | 16.75 | 17.75 | 17.75 | 2.60% | 1 |
| Nov 2, 2026 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 3.59% | 197 |
| Oct 30, 2026 | 16.50 | 17.50 | 16.50 | 16.70 | 16.70 | 0.60% | 5 |
| Oct 29, 2026 | 17.25 | 17.25 | 16.60 | 16.60 | 16.60 | -9.78% | 426 |
| Oct 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | 3 |
| Oct 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | 81 |
| Oct 22, 2026 | 18.95 | 19.25 | 18.95 | 19.00 | 19.00 | -1.30% | 1 |
| Oct 21, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 3 |
| Oct 20, 2026 | 19.40 | 19.40 | 19.25 | 19.25 | 19.25 | -1.79% | 12 |
| Oct 19, 2026 | 19.45 | 19.60 | 19.25 | 19.60 | 19.60 | 1.82% | 1,070 |
| Oct 16, 2026 | 19.60 | 19.60 | 19.25 | 19.25 | 19.25 | - | 71 |
| Oct 15, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.28% | 170 |
| Oct 14, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | - | 4 |
| Oct 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.26% | 14 |
| Oct 12, 2026 | 18.60 | 19.55 | 18.50 | 19.55 | 19.55 | 2.09% | 216 |
| Oct 9, 2026 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | -2.79% | 15 |
| Oct 7, 2026 | 19.65 | 19.70 | 19.60 | 19.70 | 19.70 | 1.29% | - |
| Oct 6, 2026 | 19.15 | 19.45 | 19.15 | 19.45 | 19.45 | 1.04% | 2 |
| Oct 5, 2026 | 19.50 | 19.50 | 19.25 | 19.25 | 19.25 | -0.77% | 1,438 |
| Oct 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.26% | - |
| Oct 1, 2026 | 19.30 | 19.45 | 19.15 | 19.45 | 19.45 | 2.64% | 1 |
| Sep 30, 2026 | 19.05 | 19.05 | 18.95 | 18.95 | 18.95 | -0.26% | - |
| Sep 29, 2026 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | -1.04% | 138 |
| Sep 28, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | -0.52% | 31 |
| Sep 25, 2026 | 18.90 | 19.50 | 18.75 | 19.30 | 19.30 | 2.93% | 26 |
| Sep 24, 2026 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 1.63% | 133 |
| Sep 23, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 3.07% | 1 |
| Sep 21, 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | -0.28% | 289 |
| Sep 18, 2026 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -1.10% | 218 |
| Sep 17, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.27% | 1 |
| Sep 16, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 1.11% | 441 |
| Sep 14, 2026 | 17.80 | 18.20 | 17.80 | 18.00 | 18.00 | - | 187 |
| Sep 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 5,000 |
| Sep 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 235 |
| Sep 9, 2026 | 18.15 | 18.15 | 17.80 | 17.80 | 17.80 | -2.47% | 22 |
| Sep 8, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.83% | - |
| Sep 7, 2026 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 1.12% | 47 |
| Sep 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.99% | - |
| Sep 3, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 3.24% | 11 |
| Sep 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.58% | 168 |
| Sep 1, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.87% | 3 |
| Aug 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 67 |
| Aug 28, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 4.22% | 5 |
| Aug 27, 2026 | 16.95 | 16.95 | 16.60 | 16.60 | 16.60 | -3.49% | 100 |
| Aug 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Aug 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 1 |