Compagnie du Cambodge (LON:0I76)
London · Delayed Price · Currency is GBP · Price in EUR 106.00
+3.00 (2.91%)
At close: Aug 11, 2026
LON:0I76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | 1 |
| Aug 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Aug 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Aug 4, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Aug 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Jul 29, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1.87% | - |
| Jul 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Jul 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Jul 20, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Jul 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | 1 |
| Jul 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Jul 10, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Jul 6, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | - |
| Jul 1, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Jun 29, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1 |
| Jun 26, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 1 |
| Jun 25, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.69% | - |
| Jun 24, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 104.20 | - | - |
| Jun 23, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 104.20 | 1.92% | 2 |
| Jun 19, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 102.23 | - | - |
| Jun 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.23 | 0.97% | 2 |
| Jun 17, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.25 | - | - |
| Jun 16, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.25 | 0.98% | - |
| Jun 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.27 | -3.77% | - |
| Jun 8, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.20 | - | - |
| Jun 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.20 | 0.95% | - |
| Jun 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.22 | -1.87% | - |
| Jun 1, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.18 | - | - |
| May 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.18 | 0.94% | - |
| May 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.20 | - | - |
| May 20, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 104.20 | -0.93% | 2 |
| May 19, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 105.18 | 0.94% | 1 |
| May 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.20 | - | 1 |
| May 15, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 104.20 | -0.93% | - |
| May 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.18 | 1.90% | - |
| May 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.22 | 0.96% | - |
| May 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.23 | - | - |
| Apr 30, 2026 | 104.00 | 104.00 | 101.00 | 104.00 | 102.23 | - | 1 |
| Apr 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.23 | -1.89% | - |
| Apr 28, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 104.20 | 2.91% | - |
| Apr 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.25 | - | - |
| Apr 24, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 101.25 | -0.96% | - |
| Apr 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.23 | - | - |
| Apr 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.23 | 2.97% | - |
| Apr 17, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 99.28 | -0.98% | - |
| Apr 16, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 100.27 | -1.92% | - |
| Apr 15, 2026 | 104.00 | 104.00 | 102.00 | 104.00 | 102.23 | -0.95% | - |
| Apr 14, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 103.22 | 2.94% | 2 |