Groupe Bruxelles Lambert SA (LON:0IN2)
London · Delayed Price · Currency is GBP · Price in EUR 81.73
-2.12 (-2.53%)
At close: Mar 3, 2026
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 81.45 | 82.68 | 81.45 | 82.40 | 82.40 | 0.83% | 9,370 |
| Mar 3, 2026 | 83.00 | 83.00 | 81.05 | 81.73 | 81.73 | -2.53% | 4,770 |
| Mar 2, 2026 | 83.30 | 83.95 | 82.60 | 83.85 | 83.85 | -1.66% | 16,717 |
| Feb 27, 2026 | 82.88 | 85.60 | 84.85 | 85.27 | 85.27 | 0.50% | 41,889 |
| Feb 26, 2026 | 84.25 | 85.25 | 83.65 | 84.85 | 84.85 | 0.71% | 39,124 |
| Feb 25, 2026 | 84.53 | 84.90 | 84.10 | 84.25 | 84.25 | 0.02% | 51,626 |
| Feb 24, 2026 | 82.93 | 84.45 | 83.55 | 84.24 | 84.23 | 0.41% | 6,706 |
| Feb 23, 2026 | 84.30 | 84.30 | 82.45 | 83.89 | 83.89 | 0.02% | 4,500 |
| Feb 20, 2026 | 83.20 | 84.20 | 83.45 | 83.88 | 83.88 | -0.10% | 6,788 |
| Feb 19, 2026 | 84.20 | 84.50 | 83.75 | 83.96 | 83.96 | -0.12% | 5,934 |
| Feb 18, 2026 | 83.20 | 84.35 | 83.75 | 84.06 | 84.06 | 0.43% | 28,459 |
| Feb 17, 2026 | 82.53 | 83.80 | 82.75 | 83.70 | 83.70 | 0.84% | 2,767 |
| Feb 16, 2026 | 82.93 | 83.35 | 82.80 | 83.00 | 83.00 | 0.34% | 1,250 |
| Feb 13, 2026 | 82.78 | 83.00 | 82.50 | 82.72 | 82.72 | -0.67% | 4,696 |
| Feb 12, 2026 | 83.00 | 83.65 | 82.80 | 83.27 | 83.27 | -0.35% | 6,176 |
| Feb 11, 2026 | 83.30 | 83.85 | 83.10 | 83.57 | 83.57 | 0.18% | 6,881 |
| Feb 10, 2026 | 82.78 | 83.78 | 83.13 | 83.41 | 83.41 | 0.46% | 2,733 |
| Feb 9, 2026 | 80.78 | 83.45 | 81.25 | 83.03 | 83.03 | 2.73% | 9,548 |
| Feb 6, 2026 | 80.45 | 81.15 | 80.40 | 80.83 | 80.83 | -0.36% | 6,682 |
| Feb 5, 2026 | 81.30 | 81.50 | 80.70 | 81.12 | 81.12 | -0.71% | 6,639 |
| Feb 4, 2026 | 80.73 | 82.25 | 80.90 | 81.70 | 81.70 | 0.89% | 179,949 |
| Feb 3, 2026 | 80.58 | 81.45 | 80.70 | 80.98 | 80.98 | 1.54% | 21,428 |
| Feb 2, 2026 | 79.35 | 80.80 | 79.23 | 79.75 | 79.75 | -0.04% | 11,942 |
| Jan 30, 2026 | 79.58 | 80.03 | 79.55 | 79.78 | 79.78 | -1.00% | 9,655 |
| Jan 29, 2026 | 79.68 | 80.90 | 79.80 | 80.58 | 80.58 | 1.75% | 20,626 |
| Jan 28, 2026 | 78.78 | 79.50 | 78.85 | 79.20 | 79.20 | -0.16% | 108,179 |
| Jan 27, 2026 | 79.53 | 79.90 | 79.05 | 79.33 | 79.32 | -0.72% | 4,068 |
| Jan 26, 2026 | 80.10 | 80.30 | 79.50 | 79.90 | 79.90 | 0.15% | 8,042 |
| Jan 23, 2026 | 80.30 | 80.30 | 79.65 | 79.79 | 79.78 | -0.69% | 2,104 |
| Jan 22, 2026 | 80.00 | 80.80 | 79.60 | 80.34 | 80.34 | 1.57% | 6,423 |
| Jan 21, 2026 | 77.68 | 79.25 | 78.00 | 79.10 | 79.10 | 1.35% | 1,930 |
| Jan 20, 2026 | 78.10 | 78.30 | 77.80 | 78.04 | 78.04 | -0.87% | 9,650 |
| Jan 19, 2026 | 79.53 | 79.08 | 78.55 | 78.73 | 78.73 | -1.95% | 2,882 |
| Jan 16, 2026 | 80.93 | 80.75 | 80.15 | 80.30 | 80.30 | -0.68% | 7,763 |
| Jan 15, 2026 | 80.53 | 81.10 | 80.45 | 80.85 | 80.85 | 1.57% | 22,542 |
| Jan 14, 2026 | 79.78 | 80.30 | 79.30 | 79.60 | 79.60 | 1.17% | 15,285 |
| Jan 13, 2026 | 77.93 | 79.20 | 77.65 | 78.68 | 78.68 | 0.89% | 21,319 |
| Jan 12, 2026 | 79.05 | 79.25 | 77.50 | 77.98 | 77.98 | -1.32% | 6,146 |
| Jan 9, 2026 | 78.05 | 79.25 | 78.30 | 79.03 | 79.03 | 0.92% | 153,757 |
| Jan 8, 2026 | 78.00 | 78.36 | 77.80 | 78.31 | 78.31 | 0.43% | 122,386 |
| Jan 7, 2026 | 77.25 | 78.10 | 77.30 | 77.98 | 77.98 | 0.89% | 31,275 |
| Jan 6, 2026 | 78.00 | 77.80 | 77.05 | 77.29 | 77.29 | 1.04% | 33,424 |
| Jan 5, 2026 | 76.88 | 77.70 | 76.40 | 76.49 | 76.49 | 0.47% | 5,557 |
| Jan 2, 2026 | 76.20 | 76.40 | 75.80 | 76.13 | 76.13 | 0.52% | 4,247 |
| Dec 31, 2025 | 75.78 | 75.90 | 75.74 | 75.74 | 75.74 | 0.12% | 216 |
| Dec 30, 2025 | 75.45 | 76.20 | 75.30 | 75.65 | 75.65 | 0.08% | 3,317 |
| Dec 29, 2025 | 75.10 | 75.70 | 75.30 | 75.59 | 75.59 | 0.39% | 2,261 |
| Dec 24, 2025 | 75.05 | 75.30 | 75.30 | 75.30 | 75.30 | 0.33% | 37 |
| Dec 23, 2025 | 74.30 | 75.45 | 75.03 | 75.05 | 75.05 | -0.05% | 7,959 |
| Dec 22, 2025 | 74.30 | 75.45 | 74.62 | 75.09 | 75.08 | 0.46% | 8,393 |