Skip to main content
logo
Groupe Bruxelles Lambert SA (LON:0IN2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
83.57
+0.15 (0.18%)
At close: Feb 11, 2026

Groupe Bruxelles Lambert Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202683.3083.8583.1083.5783.570.18%6,881
Feb 10, 202682.7883.7883.1383.4183.410.46%2,733
Feb 9, 202680.7883.4581.2583.0383.032.73%9,548
Feb 6, 202680.4581.1580.4080.8380.83-0.36%6,682
Feb 5, 202681.3081.5080.7081.1281.12-0.71%6,639
Feb 4, 202680.7382.2580.9081.7081.700.89%179,949
Feb 3, 202680.5881.4580.7080.9880.981.54%21,428
Feb 2, 202679.3580.8079.2379.7579.75-0.04%11,942
Jan 30, 202679.5880.0379.5579.7879.78-1.00%9,655
Jan 29, 202679.6880.9079.8080.5880.581.75%20,626
Jan 28, 202678.7879.5078.8579.2079.20-0.16%108,179
Jan 27, 202679.5379.9079.0579.3379.32-0.72%4,068
Jan 26, 202680.1080.3079.5079.9079.900.15%8,042
Jan 23, 202680.3080.3079.6579.7979.78-0.69%2,104
Jan 22, 202680.0080.8079.6080.3480.341.57%6,423
Jan 21, 202677.6879.2578.0079.1079.101.35%1,930
Jan 20, 202678.1078.3077.8078.0478.04-0.87%9,650
Jan 19, 202679.5379.0878.5578.7378.73-1.95%2,882
Jan 16, 202680.9380.7580.1580.3080.30-0.68%7,763
Jan 15, 202680.5381.1080.4580.8580.851.57%22,542
Jan 14, 202679.7880.3079.3079.6079.601.17%15,285
Jan 13, 202677.9379.2077.6578.6878.680.89%21,319
Jan 12, 202679.0579.2577.5077.9877.98-1.32%6,146
Jan 9, 202678.0579.2578.3079.0379.030.92%153,757
Jan 8, 202678.0078.3677.8078.3178.310.43%122,386
Jan 7, 202677.2578.1077.3077.9877.980.89%31,275
Jan 6, 202678.0077.8077.0577.2977.291.04%33,424
Jan 5, 202676.8877.7076.4076.4976.490.47%5,557
Jan 2, 202676.2076.4075.8076.1376.130.52%4,247
Dec 31, 202575.7875.9075.7475.7475.740.12%216
Dec 30, 202575.4576.2075.3075.6575.650.08%3,317
Dec 29, 202575.1075.7075.3075.5975.590.39%2,261
Dec 24, 202575.0575.3075.3075.3075.300.33%37
Dec 23, 202574.3075.4575.0375.0575.05-0.05%7,959
Dec 22, 202574.3075.4574.6275.0975.080.46%8,393
Dec 19, 202574.7375.0574.6574.7474.74-0.01%7,866
Dec 18, 202574.0575.0074.1574.7574.750.43%6,395
Dec 17, 202574.2074.5574.0574.4374.430.38%6,226
Dec 16, 202573.2574.4073.9074.1574.150.48%24,767
Dec 15, 202573.5374.4573.7373.8073.80-0.56%23,383
Dec 12, 202573.6374.2273.6874.2274.210.88%1,075
Dec 11, 202573.0073.7073.0073.5673.560.58%2,744
Dec 10, 202573.5373.4072.9573.1473.14-0.62%5,426
Dec 9, 202573.5374.1373.5573.6073.60-0.82%27,594
Dec 8, 202574.3574.5074.0574.2174.21-0.55%5,876
Dec 5, 202573.8874.7573.9074.6274.621.37%5,576
Dec 4, 202573.5874.1573.5073.6173.610.13%1,829
Dec 3, 202573.3073.9573.3573.5273.52-0.56%6,212
Dec 2, 202574.0574.8073.8073.9373.93-1.13%2,867
Dec 1, 202574.4074.8074.0574.7874.780.31%14,790