Argan SA (LON:0GN6)
London · Delayed Price · Currency is GBP · Price in EUR 73.10
-0.40 (-0.54%)
Aug 12, 2026, 4:27 PM GMT
LON:0GN6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 73.60 | 73.60 | 72.70 | 73.00 | - | -0.68% | 10,150 |
| Aug 11, 2026 | 73.10 | 73.80 | 73.10 | 73.50 | 73.50 | - | 13,438 |
| Aug 10, 2026 | 74.50 | 74.50 | 73.40 | 73.50 | 73.50 | -0.94% | 131,165 |
| Aug 7, 2026 | 74.20 | 75.40 | 73.80 | 74.20 | 74.20 | -0.54% | 1,961 |
| Aug 6, 2026 | 74.60 | 74.90 | 74.10 | 74.60 | 74.60 | - | 5,560 |
| Aug 5, 2026 | 74.50 | 75.30 | 74.00 | 74.60 | 74.60 | -1.16% | 4,356 |
| Aug 4, 2026 | 74.50 | 76.20 | 74.50 | 75.48 | 75.48 | 0.87% | 21,025 |
| Aug 3, 2026 | 75.00 | 76.50 | 74.60 | 74.83 | 74.83 | -1.29% | 26,205 |
| Jul 31, 2026 | 75.50 | 76.40 | 75.50 | 75.80 | 75.80 | - | 19,393 |
| Jul 30, 2026 | 76.80 | 77.20 | 75.60 | 75.80 | 75.80 | -1.38% | 128,218 |
| Jul 29, 2026 | 77.40 | 78.20 | 76.65 | 76.86 | 76.86 | -0.69% | 18,860 |
| Jul 28, 2026 | 76.90 | 77.80 | 76.90 | 77.39 | 77.39 | 1.12% | 5,786 |
| Jul 27, 2026 | 75.46 | 77.00 | 75.00 | 76.54 | 76.54 | 0.71% | 35,423 |
| Jul 24, 2026 | 70.40 | 76.40 | 70.40 | 76.00 | 76.00 | 16.56% | 110,790 |
| Jul 23, 2026 | 63.60 | 65.60 | 63.50 | 65.20 | 65.20 | 1.09% | 4,297 |
| Jul 22, 2026 | 64.10 | 65.30 | 63.60 | 64.50 | 64.50 | 0.78% | 997 |
| Jul 21, 2026 | 64.40 | 64.50 | 63.60 | 64.00 | 64.00 | -0.36% | 2,094 |
| Jul 20, 2026 | 63.60 | 64.60 | 63.40 | 64.23 | 64.23 | 0.84% | 5,089 |
| Jul 17, 2026 | 63.20 | 64.20 | 63.20 | 63.70 | 63.70 | 2.33% | 1,824 |
| Jul 16, 2026 | 61.80 | 63.30 | 61.80 | 62.25 | 62.25 | 0.50% | 8,925 |
| Jul 15, 2026 | 61.90 | 62.10 | 61.10 | 61.94 | 61.94 | 0.17% | 605 |
| Jul 14, 2026 | 61.40 | 62.00 | 60.80 | 61.84 | 61.83 | 0.54% | 640 |
| Jul 13, 2026 | 61.80 | 61.90 | 61.10 | 61.50 | 61.50 | -0.97% | 229 |
| Jul 10, 2026 | 61.70 | 62.70 | 61.70 | 62.11 | 62.11 | 0.90% | 206 |
| Jul 9, 2026 | 60.90 | 62.10 | 60.80 | 61.55 | 61.55 | 1.06% | 3,254 |
| Jul 8, 2026 | 62.40 | 62.40 | 60.20 | 60.91 | 60.91 | -2.40% | 294 |
| Jul 7, 2026 | 62.10 | 62.50 | 61.80 | 62.41 | 62.41 | 0.98% | 144 |
| Jul 6, 2026 | 62.30 | 62.70 | 61.60 | 61.80 | 61.80 | -0.32% | 1,419 |
| Jul 3, 2026 | 62.00 | 62.10 | 61.50 | 62.00 | 62.00 | 0.32% | 1,005 |
| Jul 2, 2026 | 60.90 | 61.90 | 60.80 | 61.80 | 61.80 | 1.81% | 297 |
| Jul 1, 2026 | 60.90 | 60.90 | 59.90 | 60.70 | 60.70 | 0.66% | 1,324 |
| Jun 30, 2026 | 60.70 | 60.80 | 60.00 | 60.30 | 60.30 | -0.50% | 320 |
| Jun 29, 2026 | 60.50 | 61.40 | 60.20 | 60.60 | 60.60 | 0.47% | 932 |
| Jun 26, 2026 | 60.10 | 60.70 | 60.10 | 60.32 | 60.31 | 0.19% | 585 |
| Jun 25, 2026 | 60.70 | 61.00 | 60.20 | 60.20 | 60.20 | -0.82% | 142 |
| Jun 24, 2026 | 59.30 | 60.70 | 59.30 | 60.70 | 60.70 | 2.36% | 119 |
| Jun 23, 2026 | 59.10 | 59.50 | 58.60 | 59.30 | 59.30 | 0.17% | 1,534 |
| Jun 22, 2026 | 59.30 | 59.50 | 58.80 | 59.20 | 59.20 | 0.17% | 123 |
| Jun 19, 2026 | 59.50 | 59.50 | 58.70 | 59.10 | 59.10 | - | 729 |
| Jun 18, 2026 | 59.20 | 59.60 | 58.40 | 59.10 | 59.10 | -0.67% | 504 |
| Jun 17, 2026 | 60.10 | 60.10 | 59.10 | 59.50 | 59.50 | -0.50% | 3,380 |
| Jun 16, 2026 | 59.80 | 60.00 | 59.60 | 59.80 | 59.80 | -0.50% | 750 |
| Jun 15, 2026 | 61.00 | 61.00 | 60.00 | 60.10 | 60.10 | 0.33% | 1,037 |
| Jun 12, 2026 | 59.60 | 60.30 | 59.40 | 59.90 | 59.90 | 1.18% | 1,013 |
| Jun 11, 2026 | 59.40 | 59.90 | 58.90 | 59.20 | 59.20 | -0.67% | 882 |
| Jun 10, 2026 | 58.80 | 59.80 | 58.40 | 59.60 | 59.60 | 1.71% | 933 |
| Jun 9, 2026 | 58.50 | 59.00 | 58.40 | 58.60 | 58.60 | - | 987 |
| Jun 8, 2026 | 58.80 | 59.00 | 58.30 | 58.60 | 58.60 | -0.34% | 652 |
| Jun 5, 2026 | 58.80 | 59.40 | 58.70 | 58.80 | 58.80 | 0.17% | 287 |
| Jun 4, 2026 | 58.40 | 59.20 | 58.40 | 58.70 | 58.70 | - | 1,141 |