Samse SA (LON:0GLY)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 112.00
0.00 (0.00%)
At close: Nov 9, 2026
LON:0GLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Nov 4, 2026 | 110.50 | 111.00 | 110.50 | 111.00 | 111.00 | 2.30% | - |
| Nov 2, 2026 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 1.40% | - |
| Oct 29, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Oct 28, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -2.75% | 1 |
| Oct 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 21, 2026 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | -2.22% | 100 |
| Oct 20, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.44% | - |
| Oct 19, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -3.00% | 25 |
| Oct 13, 2026 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | 0.43% | 1 |
| Oct 12, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.28% | - |
| Oct 8, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.42% | 3 |
| Oct 7, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Oct 6, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 17 |
| Oct 5, 2026 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | 0.85% | - |
| Oct 2, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | 5 |
| Sep 29, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | - |
| Sep 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Sep 24, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Sep 22, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.42% | 2 |
| Sep 21, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Sep 16, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.84% | 96 |
| Sep 11, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.84% | 3 |
| Sep 9, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -1.25% | - |
| Sep 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 5 |
| Sep 7, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.42% | 10 |
| Sep 4, 2026 | 121.00 | 121.00 | 119.50 | 119.50 | 119.50 | 0.42% | - |
| Sep 3, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Sep 2, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.42% | - |
| Sep 1, 2026 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | -0.42% | 2 |
| Aug 31, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Aug 26, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 5 |
| Aug 24, 2026 | 119.50 | 121.00 | 119.50 | 121.00 | 121.00 | 1.26% | 7 |
| Aug 21, 2026 | 120.50 | 120.50 | 119.50 | 119.50 | 119.50 | -1.24% | 5 |
| Aug 19, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Aug 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.22% | - |
| Aug 14, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.41% | - |
| Aug 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 10 |
| 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% | - |