Argan SA (LON:0GN6)
London · Delayed Price · Currency is GBP · Price in EUR 60.05
-0.85 (-1.40%)
May 13, 2026, 4:47 PM GMT
LON:0GN6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 60.70 | 61.00 | 59.80 | 60.05 | 60.05 | -1.64% | 376 |
| May 12, 2026 | 60.90 | 61.50 | 60.70 | 61.05 | 61.05 | -0.58% | 130 |
| May 11, 2026 | 61.00 | 61.80 | 60.90 | 61.41 | 61.41 | 0.48% | 960 |
| May 8, 2026 | 61.60 | 61.90 | 61.10 | 61.11 | 61.11 | -1.71% | 1,718 |
| May 7, 2026 | 62.60 | 62.80 | 61.70 | 62.17 | 62.17 | -0.45% | 481 |
| May 6, 2026 | 61.50 | 63.20 | 61.30 | 62.45 | 62.45 | 2.88% | 415 |
| May 5, 2026 | 60.50 | 61.60 | 60.40 | 60.71 | 60.71 | -0.48% | 2,398 |
| May 4, 2026 | 61.50 | 62.60 | 60.41 | 61.00 | 61.00 | -0.09% | 1,160 |
| Apr 30, 2026 | 60.50 | 61.40 | 60.50 | 61.06 | 61.06 | 0.20% | 1,138 |
| Apr 29, 2026 | 62.10 | 62.10 | 60.70 | 60.93 | 60.93 | -0.11% | 1,232 |
| Apr 28, 2026 | 61.20 | 61.30 | 60.70 | 61.00 | 61.00 | -0.33% | 462 |
| Apr 27, 2026 | 61.00 | 61.50 | 60.80 | 61.20 | 61.20 | 0.66% | 471 |
| Apr 24, 2026 | 61.10 | 61.60 | 60.80 | 60.80 | 60.80 | -1.46% | 826 |
| Apr 23, 2026 | 62.20 | 62.80 | 61.30 | 61.70 | 61.70 | -0.96% | 516 |
| Apr 22, 2026 | 62.50 | 63.00 | 62.10 | 62.30 | 62.30 | -0.16% | 1,131 |
| Apr 21, 2026 | 62.90 | 63.30 | 62.40 | 62.40 | 62.40 | -0.48% | 397 |
| Apr 20, 2026 | 63.50 | 63.50 | 62.70 | 62.70 | 62.70 | -1.26% | 588 |
| Apr 17, 2026 | 62.80 | 64.00 | 62.40 | 63.50 | 63.50 | 1.60% | 11,922 |
| Apr 16, 2026 | 62.10 | 63.00 | 61.90 | 62.50 | 62.50 | 0.80% | 454 |
| Apr 15, 2026 | 61.70 | 62.20 | 61.50 | 62.00 | 62.00 | 0.81% | 483 |
| Apr 14, 2026 | 60.80 | 61.60 | 60.50 | 61.50 | 61.50 | 1.82% | 2,059 |
| Apr 13, 2026 | 60.10 | 60.70 | 59.90 | 60.40 | 60.40 | 0.17% | 105 |
| Apr 10, 2026 | 59.70 | 60.70 | 59.70 | 60.30 | 60.30 | 0.17% | 4,023 |
| Apr 9, 2026 | 60.60 | 60.60 | 59.70 | 60.20 | 60.20 | -0.48% | 5,399 |
| Apr 8, 2026 | 58.80 | 60.70 | 58.50 | 60.49 | 60.49 | 5.45% | 940 |
| Apr 7, 2026 | 57.40 | 58.10 | 56.50 | 57.37 | 57.37 | 0.64% | 1,470 |
| Apr 2, 2026 | 57.20 | 57.30 | 56.40 | 57.00 | 57.00 | -1.40% | 1,587 |
| Apr 1, 2026 | 57.50 | 58.30 | 57.10 | 57.81 | 57.81 | 2.32% | 3,415 |
| Mar 31, 2026 | 57.70 | 57.70 | 56.20 | 56.50 | 56.50 | -5.04% | 813 |
| Mar 30, 2026 | 59.60 | 60.40 | 59.00 | 59.50 | 56.05 | 1.72% | 5,108 |
| Mar 27, 2026 | 58.60 | 59.20 | 57.90 | 58.49 | 55.10 | -0.18% | 975 |
| Mar 26, 2026 | 59.30 | 59.60 | 58.30 | 58.60 | 55.20 | -1.88% | 4,573 |
| Mar 25, 2026 | 61.10 | 61.20 | 59.30 | 59.72 | 56.26 | -1.15% | 1,776 |
| Mar 24, 2026 | 60.00 | 60.80 | 59.70 | 60.42 | 56.92 | 0.53% | 641 |
| Mar 23, 2026 | 60.20 | 61.50 | 58.80 | 60.10 | 56.62 | -2.59% | 722 |
| Mar 20, 2026 | 62.60 | 63.30 | 61.20 | 61.70 | 58.12 | -1.28% | 8,195 |
| Mar 19, 2026 | 62.30 | 63.00 | 62.20 | 62.50 | 58.88 | -1.11% | 497 |
| Mar 18, 2026 | 63.70 | 64.70 | 63.10 | 63.20 | 59.54 | -0.94% | 832 |
| Mar 17, 2026 | 64.50 | 64.90 | 63.60 | 63.80 | 60.10 | -0.70% | 76,324 |
| Mar 16, 2026 | 63.00 | 64.60 | 62.60 | 64.25 | 60.52 | 2.31% | 672 |
| Mar 13, 2026 | 62.80 | 63.60 | 62.40 | 62.80 | 59.16 | - | 599 |
| Mar 12, 2026 | 63.60 | 63.80 | 62.60 | 62.80 | 59.16 | -1.41% | 714 |
| Mar 11, 2026 | 64.50 | 64.50 | 63.60 | 63.70 | 60.01 | -0.93% | 758 |
| Mar 10, 2026 | 64.50 | 65.00 | 64.20 | 64.30 | 60.57 | 1.42% | 743 |
| Mar 9, 2026 | 63.90 | 64.70 | 62.90 | 63.40 | 59.72 | -3.79% | 2,349 |
| Mar 6, 2026 | 66.20 | 66.70 | 65.40 | 65.90 | 62.08 | -0.45% | 466 |
| Mar 5, 2026 | 67.30 | 67.70 | 66.10 | 66.20 | 62.36 | -1.19% | 398 |
| Mar 4, 2026 | 67.20 | 67.50 | 65.50 | 67.00 | 63.12 | -0.15% | 475 |
| Mar 3, 2026 | 69.20 | 69.70 | 66.70 | 67.10 | 63.21 | -4.14% | 2,932 |
| Mar 2, 2026 | 69.50 | 70.80 | 69.10 | 70.00 | 65.94 | -1.55% | 2,836 |