Argan SA (LON:0GN6)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 67.90
+0.30 (0.44%)
Nov 10, 2026, 3:00 PM GMT
LON:0GN6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 68.00 | 68.30 | 67.90 | 67.90 | 67.90 | 0.44% | 808 |
| Nov 9, 2026 | 67.70 | 67.90 | 67.30 | 67.60 | 67.60 | 0.15% | 1,599 |
| Nov 6, 2026 | 67.80 | 67.80 | 67.00 | 67.50 | 67.50 | -0.30% | 1,205 |
| Nov 5, 2026 | 68.00 | 68.80 | 67.70 | 67.70 | 67.70 | 0.30% | 2,845 |
| Nov 4, 2026 | 66.80 | 67.50 | 66.80 | 67.50 | 67.50 | 0.81% | 6,071 |
| Nov 3, 2026 | 67.70 | 67.70 | 66.65 | 66.96 | 66.96 | -1.53% | 3,191 |
| Nov 2, 2026 | 67.10 | 68.00 | 66.60 | 68.00 | 68.00 | 1.49% | 590 |
| Oct 30, 2026 | 66.20 | 67.10 | 66.20 | 67.00 | 67.00 | 0.45% | 633 |
| Oct 29, 2026 | 67.00 | 67.05 | 66.30 | 66.70 | 66.70 | 0.15% | 1,052 |
| Oct 28, 2026 | 66.40 | 66.80 | 66.40 | 66.60 | 66.60 | -0.75% | 351 |
| Oct 27, 2026 | 67.00 | 67.80 | 67.00 | 67.10 | 67.10 | -0.45% | 519 |
| Oct 26, 2026 | 67.90 | 68.10 | 67.40 | 67.40 | 67.40 | - | 3,609 |
| Oct 23, 2026 | 67.00 | 68.10 | 67.00 | 67.40 | 67.40 | -0.74% | 1,787 |
| Oct 22, 2026 | 67.00 | 68.10 | 67.00 | 67.90 | 67.90 | 0.30% | 2,854 |
| Oct 21, 2026 | 68.00 | 68.20 | 67.60 | 67.70 | 67.70 | -0.29% | 4,969 |
| Oct 20, 2026 | 67.20 | 67.90 | 67.00 | 67.90 | 67.90 | 0.15% | 5,671 |
| Oct 19, 2026 | 67.60 | 68.10 | 67.60 | 67.80 | 67.80 | -0.29% | 1,071 |
| Oct 16, 2026 | 68.20 | 68.60 | 67.60 | 68.00 | 68.00 | -0.44% | 2,589 |
| Oct 15, 2026 | 68.00 | 68.90 | 68.00 | 68.30 | 68.30 | 0.44% | 31 |
| Oct 14, 2026 | 67.80 | 69.30 | 67.80 | 68.00 | 68.00 | - | 359 |
| Oct 13, 2026 | 67.90 | 68.20 | 67.10 | 68.00 | 68.00 | 0.89% | 3,679 |
| Oct 12, 2026 | 68.20 | 68.20 | 67.20 | 67.40 | 67.40 | -0.59% | 122 |
| Oct 9, 2026 | 67.20 | 68.00 | 67.10 | 67.80 | 67.80 | 1.80% | 5,231 |
| Oct 8, 2026 | 66.80 | 67.20 | 66.40 | 66.60 | 66.60 | -0.89% | 1,036 |
| Oct 7, 2026 | 68.60 | 68.70 | 67.10 | 67.20 | 67.20 | -1.61% | 380 |
| Oct 6, 2026 | 67.00 | 68.30 | 66.70 | 68.30 | 68.30 | 3.17% | 823 |
| Oct 5, 2026 | 66.00 | 66.70 | 66.00 | 66.20 | 66.20 | 0.15% | 3,682 |
| Oct 2, 2026 | 67.00 | 67.10 | 65.80 | 66.10 | 66.10 | -1.05% | 248 |
| Oct 1, 2026 | 67.20 | 67.50 | 66.05 | 66.80 | 66.80 | -1.38% | 2,261 |
| Sep 30, 2026 | 67.00 | 69.10 | 67.00 | 67.74 | 67.74 | -2.68% | 12,904 |
| Sep 29, 2026 | 69.40 | 70.50 | 69.40 | 69.60 | 69.60 | -0.71% | 111 |
| Sep 28, 2026 | 71.00 | 71.25 | 70.10 | 70.10 | 70.10 | -0.57% | 633 |
| Sep 25, 2026 | 71.30 | 71.30 | 70.10 | 70.50 | 70.50 | -0.14% | 10,392 |
| Sep 24, 2026 | 70.40 | 71.25 | 70.10 | 70.60 | 70.60 | - | 760 |
| Sep 23, 2026 | 71.00 | 71.80 | 70.60 | 70.60 | 70.60 | -1.67% | 315 |
| Sep 22, 2026 | 71.60 | 72.40 | 71.30 | 71.80 | 71.80 | -0.14% | 1,664 |
| Sep 21, 2026 | 71.50 | 72.15 | 71.00 | 71.90 | 71.90 | 0.42% | 462 |
| Sep 18, 2026 | 72.10 | 72.10 | 71.50 | 71.60 | 71.60 | -1.12% | 206 |
| Sep 17, 2026 | 72.40 | 72.80 | 71.30 | 72.41 | 72.41 | 0.57% | 848 |
| Sep 16, 2026 | 71.70 | 72.30 | 71.20 | 72.00 | 72.00 | 1.38% | 4,512 |
| Sep 15, 2026 | 71.90 | 71.90 | 71.00 | 71.02 | 71.02 | -1.09% | 5,336 |
| Sep 14, 2026 | 71.50 | 72.30 | 71.00 | 71.80 | 71.80 | -0.28% | 380 |
| Sep 11, 2026 | 71.00 | 72.80 | 71.00 | 72.00 | 72.00 | 0.98% | 5,670 |
| Sep 10, 2026 | 72.30 | 73.20 | 71.00 | 71.30 | 71.30 | -1.99% | 678 |
| Sep 9, 2026 | 73.20 | 73.40 | 72.30 | 72.75 | 72.75 | -0.75% | 2,163 |
| Sep 8, 2026 | 72.20 | 73.50 | 72.20 | 73.30 | 73.30 | 0.89% | 1,092 |
| Sep 7, 2026 | 73.20 | 74.10 | 72.60 | 72.65 | 72.65 | -1.56% | 70 |
| Sep 4, 2026 | 74.20 | 74.20 | 73.50 | 73.80 | 73.80 | -0.14% | 960 |
| Sep 3, 2026 | 72.00 | 74.00 | 72.00 | 73.90 | 73.90 | 1.93% | 1,367 |
| Sep 2, 2026 | 72.80 | 73.80 | 72.50 | 72.50 | 72.50 | -0.68% | 10,340 |