Samse SA (LON:0GLY)
London · Delayed Price · Currency is GBP · Price in EUR 123.00
-2.00 (-1.60%)
At close: Jun 26, 2026
LON:0GLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | 87 |
| Jun 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.60% | - |
| Jun 23, 2026 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 0.20% | 15 |
| Jun 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Jun 18, 2026 | 124.50 | 124.50 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Jun 17, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 1.21% | - |
| Jun 16, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Jun 12, 2026 | 123.50 | 124.00 | 123.50 | 123.50 | 123.50 | - | 82 |
| Jun 11, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 1.23% | - |
| Jun 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Jun 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jun 4, 2026 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | - | - |
| Jun 3, 2026 | 122.50 | 124.00 | 122.50 | 124.00 | 124.00 | 0.81% | - |
| Jun 2, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jun 1, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| May 29, 2026 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | 0.82% | - |
| May 28, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.41% | 133 |
| May 27, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.41% | - |
| May 26, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | 5 |
| May 21, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 4 |
| May 20, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | 2 |
| May 18, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | 1 |
| May 15, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| May 14, 2026 | 122.50 | 123.00 | 122.50 | 123.00 | 123.00 | 0.41% | 1 |
| May 13, 2026 | 119.00 | 122.50 | 119.00 | 122.50 | 122.50 | 3.81% | 3 |
| May 11, 2026 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | -4.84% | - |
| May 8, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 5.53% | 11 |
| May 6, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -4.86% | - |
| May 4, 2026 | 123.50 | 124.00 | 123.50 | 123.50 | 123.50 | 1.23% | - |
| Apr 30, 2026 | 115.50 | 122.00 | 115.50 | 122.00 | 122.00 | - | - |
| Apr 28, 2026 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | -0.41% | - |
| Apr 27, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.41% | - |
| Apr 24, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | - | - |
| Apr 23, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.40% | - |
| Apr 22, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 1.65% | - |
| Apr 20, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -1.22% | 17 |
| Apr 17, 2026 | 120.50 | 123.00 | 120.50 | 123.00 | 123.00 | 2.50% | 2 |
| Apr 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Apr 14, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 13, 2026 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | 0.42% | 18 |
| Apr 9, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -1.25% | - |
| Apr 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Apr 7, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 2.90% | - |
| Apr 2, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | - |
| Apr 1, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.41% | - |
| Mar 31, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.41% | - |
| Mar 30, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | - |
| Mar 25, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.41% | 1 |
| Mar 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Mar 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.24% | - |