Samse SA (LON:0GLY)
London · Delayed Price · Currency is GBP · Price in EUR 122.00
+1.50 (1.24%)
At close: Aug 11, 2026
LON:0GLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1.24% | 4 |
| Aug 10, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | - |
| Aug 7, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.82% | 1 |
| Aug 6, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 1.25% | - |
| Aug 5, 2026 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1.69% | 13 |
| Aug 4, 2026 | 118.00 | 118.00 | 117.50 | 118.00 | 118.00 | - | 8 |
| Aug 3, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jul 31, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.43% | - |
| Jul 29, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.43% | - |
| Jul 28, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Jul 20, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Jul 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Jul 14, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 1 |
| Jul 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | 1 |
| Jul 9, 2026 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | - | - |
| Jul 8, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.42% | - |
| Jul 6, 2026 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | - |
| Jul 3, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Jul 2, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | -0.82% | 32 |
| Jul 1, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Jun 30, 2026 | 122.50 | 123.00 | 122.50 | 123.00 | 123.00 | 2.93% | 1 |
| Jun 29, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 119.50 | 1.22% | - |
| Jun 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 118.06 | -1.60% | 87 |
| Jun 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 119.98 | 0.60% | - |
| Jun 23, 2026 | 124.25 | 124.25 | 124.25 | 124.25 | 119.26 | 0.20% | 15 |
| Jun 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 119.02 | 0.81% | - |
| Jun 18, 2026 | 124.50 | 124.50 | 123.00 | 123.00 | 118.06 | -1.60% | - |
| Jun 17, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 119.98 | 1.21% | - |
| Jun 16, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 118.54 | - | - |
| Jun 12, 2026 | 123.50 | 124.00 | 123.50 | 123.50 | 118.54 | - | 82 |
| Jun 11, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 118.54 | 1.23% | - |
| Jun 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 117.10 | -1.61% | - |
| Jun 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 119.02 | - | - |
| Jun 4, 2026 | 124.50 | 124.50 | 124.00 | 124.00 | 119.02 | - | - |
| Jun 3, 2026 | 122.50 | 124.00 | 122.50 | 124.00 | 119.02 | 0.81% | - |
| Jun 2, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 118.06 | - | - |
| Jun 1, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 118.06 | - | - |
| May 29, 2026 | 123.00 | 123.00 | 122.50 | 123.00 | 118.06 | 0.82% | - |
| May 28, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 117.10 | -0.41% | 133 |
| May 27, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 117.58 | 0.41% | - |
| May 26, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 117.10 | 1.67% | 5 |
| May 21, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 115.18 | -0.83% | 4 |
| May 20, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 116.14 | 0.83% | 2 |
| May 18, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 115.18 | -1.64% | 1 |
| May 15, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 117.10 | -0.81% | - |
| May 14, 2026 | 122.50 | 123.00 | 122.50 | 123.00 | 118.06 | 0.41% | 1 |
| May 13, 2026 | 119.00 | 122.50 | 119.00 | 122.50 | 117.58 | 3.81% | 3 |
| May 11, 2026 | 117.50 | 118.00 | 117.50 | 118.00 | 113.26 | -4.84% | - |
| May 8, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 119.02 | 5.53% | 11 |
| May 6, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 112.78 | -4.86% | - |