Argan SA (LON:0GN6)
London · Delayed Price · Currency is GBP · Price in EUR 58.49
-0.11 (-0.18%)
At close: Mar 27, 2026
LON:0GN6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 58.60 | 59.20 | 57.90 | 58.49 | 58.49 | -0.18% | 962 |
| Mar 26, 2026 | 59.30 | 59.60 | 58.30 | 58.60 | 58.60 | -1.88% | 4,573 |
| Mar 25, 2026 | 61.10 | 61.20 | 59.30 | 59.72 | 59.72 | -1.15% | 1,776 |
| Mar 24, 2026 | 60.00 | 60.80 | 59.70 | 60.42 | 60.42 | 0.53% | 628 |
| Mar 23, 2026 | 60.20 | 61.50 | 58.80 | 60.10 | 60.10 | -2.59% | 722 |
| Mar 20, 2026 | 62.60 | 63.30 | 61.20 | 61.70 | 61.70 | -1.28% | 5,670 |
| Mar 19, 2026 | 62.30 | 63.00 | 62.20 | 62.50 | 62.50 | -1.11% | 497 |
| Mar 18, 2026 | 63.70 | 64.70 | 63.10 | 63.20 | 63.20 | -0.94% | 832 |
| Mar 17, 2026 | 64.50 | 64.90 | 63.60 | 63.80 | 63.80 | -0.70% | 76,324 |
| Mar 16, 2026 | 63.00 | 64.60 | 62.60 | 64.25 | 64.25 | 2.31% | 672 |
| Mar 13, 2026 | 62.80 | 63.60 | 62.40 | 62.80 | 62.80 | - | 599 |
| Mar 12, 2026 | 63.60 | 63.80 | 62.60 | 62.80 | 62.80 | -1.41% | 714 |
| Mar 11, 2026 | 64.50 | 64.50 | 63.60 | 63.70 | 63.70 | -0.93% | 758 |
| Mar 10, 2026 | 64.50 | 65.00 | 64.20 | 64.30 | 64.30 | 1.42% | 743 |
| Mar 9, 2026 | 63.90 | 64.70 | 62.90 | 63.40 | 63.40 | -3.79% | 2,349 |
| Mar 6, 2026 | 66.20 | 66.70 | 65.40 | 65.90 | 65.90 | -0.45% | 466 |
| Mar 5, 2026 | 67.30 | 67.70 | 66.10 | 66.20 | 66.20 | -1.19% | 398 |
| Mar 4, 2026 | 67.20 | 67.50 | 65.50 | 67.00 | 67.00 | -0.15% | 475 |
| Mar 3, 2026 | 69.20 | 69.70 | 66.70 | 67.10 | 67.10 | -4.14% | 2,932 |
| Mar 2, 2026 | 69.50 | 70.80 | 69.10 | 70.00 | 70.00 | -1.55% | 2,836 |
| Feb 27, 2026 | 70.20 | 71.50 | 70.10 | 71.10 | 71.10 | 1.04% | 1,484 |
| Feb 26, 2026 | 70.10 | 70.70 | 69.90 | 70.37 | 70.37 | 0.98% | 688 |
| Feb 25, 2026 | 69.80 | 70.00 | 69.50 | 69.68 | 69.68 | -0.32% | 622 |
| Feb 24, 2026 | 69.40 | 70.20 | 69.20 | 69.91 | 69.91 | 0.51% | 1,713 |
| Feb 23, 2026 | 69.80 | 69.90 | 69.20 | 69.55 | 69.55 | 0.26% | 5,387 |
| Feb 20, 2026 | 68.60 | 69.80 | 68.40 | 69.37 | 69.37 | 1.05% | 1,684 |
| Feb 19, 2026 | 68.00 | 68.70 | 67.70 | 68.65 | 68.65 | 0.81% | 185 |
| Feb 18, 2026 | 68.70 | 68.70 | 67.70 | 68.10 | 68.10 | 0.59% | 359 |
| Feb 17, 2026 | 66.40 | 68.20 | 65.50 | 67.70 | 67.70 | 1.96% | 4,479 |
| Feb 16, 2026 | 66.80 | 67.40 | 66.30 | 66.40 | 66.40 | 1.19% | 76,951 |
| Feb 13, 2026 | 66.20 | 66.50 | 65.20 | 65.62 | 65.62 | -0.38% | 2,059 |
| Feb 12, 2026 | 66.10 | 66.30 | 64.80 | 65.87 | 65.87 | -0.09% | 173 |
| Feb 11, 2026 | 66.40 | 66.40 | 65.60 | 65.93 | 65.93 | -0.41% | 5,304 |
| Feb 10, 2026 | 66.00 | 66.30 | 65.60 | 66.20 | 66.20 | 0.46% | 1,258 |
| Feb 9, 2026 | 65.80 | 66.20 | 65.30 | 65.90 | 65.90 | -0.30% | 265 |
| Feb 6, 2026 | 65.40 | 66.10 | 64.90 | 66.10 | 66.10 | 1.07% | 162 |
| Feb 5, 2026 | 66.70 | 66.70 | 65.00 | 65.40 | 65.40 | -1.80% | 437 |
| Feb 4, 2026 | 66.40 | 66.60 | 65.80 | 66.60 | 66.60 | 1.06% | 40,732 |
| Feb 3, 2026 | 66.50 | 66.60 | 65.80 | 65.90 | 65.90 | -0.56% | 4,271 |
| Feb 2, 2026 | 65.90 | 67.10 | 65.70 | 66.27 | 66.27 | 0.41% | 2,428 |
| Jan 30, 2026 | 66.50 | 66.60 | 65.80 | 66.00 | 66.00 | -0.30% | 272 |
| Jan 29, 2026 | 66.00 | 66.40 | 65.80 | 66.20 | 66.20 | 0.46% | 638 |
| Jan 28, 2026 | 65.50 | 66.10 | 65.20 | 65.90 | 65.90 | 0.61% | 399 |
| Jan 27, 2026 | 64.90 | 65.60 | 64.50 | 65.50 | 65.50 | 1.24% | 4,237 |
| Jan 26, 2026 | 65.90 | 65.90 | 64.50 | 64.70 | 64.70 | -0.62% | 6,190 |
| Jan 23, 2026 | 65.20 | 65.20 | 64.00 | 65.10 | 65.10 | 0.46% | 511 |
| Jan 22, 2026 | 64.80 | 65.50 | 64.00 | 64.80 | 64.80 | 0.47% | 375 |
| Jan 21, 2026 | 65.00 | 65.20 | 64.30 | 64.50 | 64.50 | -1.38% | 686 |
| Jan 20, 2026 | 66.50 | 66.50 | 65.10 | 65.40 | 65.40 | -2.10% | 362 |
| Jan 19, 2026 | 67.30 | 67.30 | 66.30 | 66.80 | 66.80 | -0.74% | 348 |