Groupe Bruxelles Lambert SA (LON:0IN2)
London · Delayed Price · Currency is GBP · Price in EUR 73.65
+0.40 (0.55%)
At close: Sep 25, 2026
LON:0IN2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 73.55 | 73.75 | 73.20 | 73.58 | 73.58 | 0.44% | 32,348 |
| Sep 24, 2026 | 73.53 | 73.73 | 73.20 | 73.25 | 73.25 | -0.54% | 1,391 |
| Sep 23, 2026 | 74.05 | 74.85 | 73.65 | 73.65 | 73.65 | -1.47% | 1,711 |
| Sep 22, 2026 | 74.10 | 75.00 | 74.40 | 74.75 | 74.75 | 0.54% | 3,072 |
| Sep 21, 2026 | 73.93 | 74.65 | 73.95 | 74.35 | 74.35 | 0.10% | 4,622 |
| Sep 18, 2026 | 74.35 | 74.60 | 73.85 | 74.27 | 74.27 | -0.87% | 8,901 |
| Sep 17, 2026 | 75.10 | 75.35 | 74.60 | 74.92 | 74.92 | -0.27% | 8,350 |
| Sep 16, 2026 | 74.63 | 75.30 | 74.75 | 75.13 | 75.13 | 0.43% | 7,836 |
| Sep 15, 2026 | 74.53 | 75.25 | 73.80 | 74.80 | 74.80 | -0.36% | 5,314 |
| Sep 14, 2026 | 74.53 | 75.55 | 74.73 | 75.07 | 75.07 | 0.02% | 2,112 |
| Sep 11, 2026 | 75.53 | 75.20 | 74.79 | 75.06 | 75.06 | -0.30% | 4,506 |
| Sep 10, 2026 | 74.05 | 75.65 | 75.00 | 75.29 | 75.29 | 0.62% | 8,006 |
| Sep 9, 2026 | 75.25 | 75.73 | 74.55 | 74.82 | 74.82 | 0.04% | 10,631 |
| Sep 8, 2026 | 74.10 | 75.35 | 74.00 | 74.79 | 74.79 | 1.06% | 91,449 |
| Sep 7, 2026 | 73.53 | 74.20 | 73.60 | 74.01 | 74.01 | -0.19% | 4,684 |
| Sep 4, 2026 | 74.30 | 74.30 | 73.80 | 74.15 | 74.15 | 0.38% | 4,831 |
| Sep 3, 2026 | 73.25 | 74.15 | 73.50 | 73.87 | 73.87 | 0.64% | 72,686 |
| Sep 2, 2026 | 72.88 | 73.55 | 72.80 | 73.40 | 73.40 | -0.34% | 29,514 |
| Sep 1, 2026 | 73.53 | 74.05 | 73.30 | 73.65 | 73.65 | -0.14% | 12,715 |
| Aug 31, 2026 | 74.10 | 74.10 | 73.60 | 73.75 | 73.75 | 0.17% | 30,576 |
| Aug 28, 2026 | 73.68 | 74.30 | 73.65 | 73.63 | 73.63 | 0.73% | 12,817 |
| Aug 27, 2026 | 73.20 | 73.60 | 72.75 | 73.09 | 73.09 | -0.35% | 11,051 |
| Aug 26, 2026 | 73.53 | 73.90 | 73.00 | 73.35 | 73.35 | -0.34% | 130,543 |
| Aug 25, 2026 | 73.88 | 73.90 | 73.30 | 73.60 | 73.60 | 0.34% | 8,275 |
| Aug 24, 2026 | 73.10 | 73.70 | 72.65 | 73.35 | 73.35 | 0.65% | 28,870 |
| Aug 21, 2026 | 71.88 | 72.95 | 72.00 | 72.88 | 72.88 | 0.72% | 22,766 |
| Aug 20, 2026 | 72.53 | 72.95 | 72.05 | 72.36 | 72.36 | -0.47% | 166,584 |
| Aug 19, 2026 | 72.53 | 72.90 | 72.50 | 72.70 | 72.70 | -0.19% | 6,055 |
| Aug 18, 2026 | 73.00 | 74.40 | 72.75 | 72.84 | 72.84 | -0.82% | 15,724 |
| Aug 17, 2026 | 74.83 | 74.80 | 73.15 | 73.44 | 73.44 | -2.07% | 9,189 |
| Aug 14, 2026 | 75.05 | 75.30 | 74.85 | 74.99 | 74.99 | -0.66% | 8,614 |
| Aug 13, 2026 | 75.68 | 76.00 | 75.00 | 75.49 | 75.49 | -0.69% | 12,846 |
| Aug 12, 2026 | 76.78 | 77.00 | 75.80 | 76.02 | 76.02 | -1.82% | 6,639 |
| Aug 11, 2026 | 78.35 | 77.73 | 77.02 | 77.42 | 77.42 | 0.13% | 12,645 |
| Aug 10, 2026 | 77.78 | 78.00 | 77.08 | 77.33 | 77.33 | -1.50% | 1,317 |
| Aug 7, 2026 | 77.78 | 78.55 | 78.00 | 78.50 | 78.50 | -1.06% | 1,294 |
| Aug 6, 2026 | 78.83 | 79.75 | 78.49 | 79.34 | 79.34 | 0.15% | 12,959 |
| Aug 5, 2026 | 79.78 | 79.85 | 79.23 | 79.23 | 79.23 | -0.22% | 99,777 |
| Aug 4, 2026 | 79.53 | 79.88 | 78.90 | 79.40 | 79.40 | 0.10% | 7,401 |
| Aug 3, 2026 | 77.68 | 79.80 | 78.05 | 79.32 | 79.32 | 1.50% | 2,230 |
| Jul 31, 2026 | 76.05 | 78.50 | 77.60 | 78.15 | 78.15 | -0.78% | 260,505 |
| Jul 30, 2026 | 78.40 | 79.30 | 78.35 | 78.76 | 78.76 | 0.59% | 71,952 |
| Jul 29, 2026 | 77.35 | 78.85 | 78.14 | 78.30 | 78.30 | -0.07% | 2,195 |
| Jul 28, 2026 | 77.20 | 78.45 | 77.50 | 78.36 | 78.36 | 0.67% | 69,971 |
| Jul 27, 2026 | 78.53 | 79.20 | 77.50 | 77.83 | 77.83 | -0.84% | 3,975 |
| Jul 24, 2026 | 77.88 | 78.90 | 77.95 | 78.49 | 78.49 | 0.72% | 5,194 |
| Jul 23, 2026 | 78.00 | 78.35 | 77.70 | 77.93 | 77.93 | -0.57% | 6,478 |
| Jul 22, 2026 | 77.68 | 78.70 | 77.00 | 78.37 | 78.37 | 1.88% | 3,936 |
| Jul 21, 2026 | 77.00 | 77.30 | 76.75 | 76.93 | 76.93 | -0.23% | 2,113 |
| Jul 20, 2026 | 78.00 | 77.60 | 76.83 | 77.10 | 77.10 | -0.78% | 26,303 |