Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (LON:0GTI)
London · Delayed Price · Currency is GBP · Price in EUR 26.50
+0.24 (0.91%)
At close: Mar 26, 2026
LON:0GTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 25.93 | 26.50 | 25.93 | 26.50 | 26.50 | 0.91% | 3,194 |
| Mar 25, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -2.38% | 54 |
| Mar 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.02% | 302 |
| Mar 20, 2026 | 27.14 | 27.30 | 26.90 | 26.90 | 26.90 | -2.91% | 567 |
| Mar 17, 2026 | 28.20 | 28.20 | 27.70 | 27.70 | 27.70 | -0.36% | 965 |
| Mar 16, 2026 | 28.10 | 28.10 | 27.80 | 27.80 | 27.80 | 1.46% | 1,149 |
| Mar 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.86% | 672 |
| Mar 10, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% | 89 |
| Mar 9, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -2.01% | 83 |
| Mar 6, 2026 | 27.20 | 27.35 | 27.20 | 27.35 | 27.35 | 0.18% | 5 |
| Mar 4, 2026 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | -1.09% | 329 |
| Mar 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -3.36% | 250 |
| Feb 25, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.18% | 1,970 |
| Feb 23, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | 44 |
| Feb 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.73% | 1 |
| Feb 18, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.07% | 54 |
| Feb 16, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.34% | 80 |
| Feb 11, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.67% | 473 |
| Feb 3, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.08% | 21 |
| Jan 30, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.25% | 1 |
| Jan 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 500 |
| Jan 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jan 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.34% | 500 |
| Jan 13, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.74% | 13 |
| Jan 12, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.52% | 161 |
| Jan 6, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.51% | 1,500 |
| Dec 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.80% | 108 |
| Dec 17, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 4.64% | - |
| Dec 9, 2025 | 28.30 | 28.30 | 27.60 | 27.60 | 27.60 | 0.64% | 33 |
| Dec 3, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.35% | 2 |
| Dec 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 7 |
| Nov 26, 2025 | 27.60 | 27.82 | 27.60 | 27.80 | 27.80 | -1.23% | 193 |
| Nov 21, 2025 | 28.00 | 28.17 | 28.00 | 28.15 | 28.15 | -1.59% | 29 |
| Nov 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.35% | 502 |
| Nov 18, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -4.06% | 35 |
| Oct 24, 2025 | 30.53 | 30.53 | 29.92 | 29.92 | 29.92 | -3.50% | 844 |
| Oct 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.07% | - |
| Oct 14, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -6.04% | - |
| Oct 10, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | -0.63% | 53 |
| Oct 9, 2025 | 31.70 | 31.79 | 31.60 | 31.60 | 31.60 | -0.63% | 28 |
| Oct 8, 2025 | 31.40 | 32.20 | 31.40 | 31.80 | 31.80 | 3.58% | 102 |
| Oct 7, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 3.02% | 1 |
| Oct 6, 2025 | 31.40 | 31.40 | 29.80 | 29.80 | 29.80 | -4.18% | 55 |
| Oct 3, 2025 | 31.50 | 31.50 | 31.10 | 31.10 | 31.10 | -0.96% | 27 |
| Oct 2, 2025 | 31.10 | 31.40 | 31.10 | 31.40 | 31.40 | 9.26% | 67 |
| Sep 30, 2025 | 29.00 | 29.00 | 28.74 | 28.74 | 28.74 | 3.75% | 85 |
| Sep 29, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 2.21% | 2 |