Tamburi Investment Partners S.p.A. (LON:0G9J)
London · Delayed Price · Currency is GBP · Price in EUR 8.78
+0.05 (0.57%)
At close: Jun 4, 2026
LON:0G9J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.57% | 2,446 |
| Jun 3, 2026 | 8.96 | 8.89 | 8.73 | 8.73 | 8.73 | -2.68% | 223 |
| Jun 2, 2026 | 9.05 | 9.19 | 8.83 | 8.97 | 8.97 | 0.56% | 662 |
| Jun 1, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.56% | 648 |
| May 29, 2026 | 8.90 | 9.18 | 8.87 | 8.87 | 8.87 | -0.67% | 3,165 |
| May 28, 2026 | 8.93 | 9.15 | 8.68 | 8.93 | 8.93 | 0.68% | 709 |
| May 27, 2026 | 8.93 | 8.95 | 8.71 | 8.87 | 8.87 | - | 341 |
| May 26, 2026 | 8.85 | 9.00 | 8.87 | 8.87 | 8.87 | -0.34% | 942 |
| May 25, 2026 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | 2.95% | 4 |
| May 22, 2026 | 8.64 | 8.67 | 8.62 | 8.65 | 8.65 | 0.52% | 2,834 |
| May 21, 2026 | 8.59 | 8.63 | 8.57 | 8.60 | 8.60 | 0.47% | 1,575 |
| May 20, 2026 | 8.55 | 8.64 | 8.29 | 8.56 | 8.56 | 0.94% | 1,619 |
| May 19, 2026 | 8.40 | 8.56 | 8.48 | 8.48 | 8.48 | - | 6,815 |
| May 18, 2026 | 8.44 | 8.48 | 8.42 | 8.48 | 8.48 | 0.47% | 3,449 |
| May 15, 2026 | 8.61 | 8.44 | 8.37 | 8.44 | 8.44 | -1.86% | 137 |
| May 14, 2026 | 8.57 | 8.60 | 8.55 | 8.60 | 8.60 | 0.70% | 2,183 |
| May 13, 2026 | 8.45 | 8.79 | 8.50 | 8.54 | 8.54 | - | 306 |
| May 12, 2026 | 8.73 | 8.65 | 8.48 | 8.54 | 8.54 | -1.73% | 1,342 |
| May 11, 2026 | 8.75 | 8.73 | 8.61 | 8.69 | 8.69 | -0.34% | 2,080 |
| May 8, 2026 | 8.69 | 8.74 | 8.70 | 8.72 | 8.72 | -0.23% | 1,601 |
| May 7, 2026 | 8.77 | 8.84 | 8.74 | 8.74 | 8.74 | -0.46% | 2,114 |
| May 6, 2026 | 8.59 | 8.83 | 8.63 | 8.78 | 8.78 | 2.45% | 3,472 |
| May 5, 2026 | 8.63 | 8.61 | 8.53 | 8.57 | 8.57 | 0.35% | 10,453 |
| May 4, 2026 | 8.28 | 8.65 | 8.28 | 8.54 | 8.54 | 1.18% | 4,891 |
| May 1, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | - |
| Apr 30, 2026 | 8.43 | 8.47 | 8.46 | 8.46 | 8.46 | -0.24% | 2,324 |
| Apr 29, 2026 | 8.51 | 8.69 | 8.48 | 8.48 | 8.48 | -0.35% | 21 |
| Apr 28, 2026 | 8.52 | 8.56 | 8.51 | 8.51 | 8.51 | 1.07% | 1,523 |
| Apr 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.54% | - |
| Apr 24, 2026 | 8.35 | 8.45 | 8.31 | 8.38 | 8.38 | - | 5,342 |
| Apr 23, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.77% | - |
| Apr 22, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Apr 21, 2026 | 8.55 | 8.52 | 8.43 | 8.44 | 8.44 | -0.35% | 5,698 |
| Apr 20, 2026 | 8.63 | 8.48 | 8.47 | 8.47 | 8.47 | -0.47% | 1,178 |
| Apr 17, 2026 | 8.36 | 8.51 | 8.39 | 8.51 | 8.51 | 1.31% | 122 |
| Apr 16, 2026 | 8.28 | 8.40 | 8.37 | 8.40 | 8.40 | 1.57% | 81 |
| Apr 15, 2026 | 8.30 | 8.27 | 8.27 | 8.27 | 8.27 | 0.06% | 42 |
| Apr 14, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.79% | - |
| Apr 13, 2026 | 8.06 | 8.12 | 8.02 | 8.12 | 8.12 | -0.98% | 44 |
| Apr 10, 2026 | 8.16 | 8.33 | 8.20 | 8.20 | 8.20 | 1.23% | 784 |
| Apr 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.70% | 60 |
| Apr 8, 2026 | 7.88 | 8.24 | 8.20 | 8.24 | 8.24 | 2.94% | 87 |
| Apr 7, 2026 | 7.96 | 8.01 | 7.94 | 8.01 | 8.01 | 4.37% | 6,116 |
| Apr 2, 2026 | 7.97 | 7.67 | 7.67 | 7.67 | 7.67 | -2.91% | 2 |
| Apr 1, 2026 | 7.77 | 7.98 | 7.72 | 7.90 | 7.90 | 1.80% | 1,193 |
| Mar 31, 2026 | 7.72 | 7.85 | 7.74 | 7.76 | 7.76 | -0.26% | 372 |
| Mar 30, 2026 | 7.68 | 7.78 | 7.67 | 7.78 | 7.78 | 1.83% | 179 |
| Mar 27, 2026 | 7.78 | 7.67 | 7.63 | 7.64 | 7.64 | -2.98% | 147 |
| Mar 26, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.14% | - |
| Mar 25, 2026 | 7.76 | 7.76 | 7.71 | 7.71 | 7.71 | 1.45% | 802 |