Groupe Bruxelles Lambert SA (LON:0IN2)
London · Delayed Price · Currency is GBP · Price in EUR 78.77
+1.39 (1.79%)
At close: May 13, 2026
LON:0IN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 81.45 | 82.45 | 81.40 | 82.30 | 78.67 | 1.67% | 30,096 |
| May 12, 2026 | 80.53 | 81.50 | 80.35 | 80.95 | 77.38 | -0.25% | 3,161 |
| May 11, 2026 | 81.53 | 81.55 | 80.95 | 81.15 | 77.57 | 0.12% | 5,871 |
| May 8, 2026 | 82.00 | 81.65 | 80.90 | 81.05 | 77.48 | -1.31% | 4,499 |
| May 7, 2026 | 82.20 | 82.60 | 81.55 | 82.13 | 78.51 | -0.57% | 11,327 |
| May 6, 2026 | 81.53 | 83.00 | 81.30 | 82.60 | 78.96 | 2.08% | 29,023 |
| May 5, 2026 | 80.53 | 81.05 | 80.55 | 80.91 | 77.35 | 0.26% | 185,016 |
| May 4, 2026 | 80.20 | 81.05 | 80.05 | 80.70 | 77.14 | 2.77% | 11,171 |
| Apr 30, 2026 | 78.83 | 79.95 | 78.50 | 78.53 | 75.06 | -0.69% | 150,323 |
| Apr 29, 2026 | 79.63 | 79.65 | 78.85 | 79.07 | 75.58 | -0.60% | 10,003 |
| Apr 28, 2026 | 79.93 | 79.90 | 79.35 | 79.54 | 76.04 | -0.26% | 8,796 |
| Apr 27, 2026 | 80.05 | 79.80 | 79.20 | 79.75 | 76.24 | -0.04% | 13,553 |
| Apr 24, 2026 | 80.30 | 80.35 | 79.55 | 79.79 | 76.27 | -0.64% | 36,771 |
| Apr 23, 2026 | 80.00 | 80.60 | 79.95 | 80.30 | 76.76 | -0.34% | 25,113 |
| Apr 22, 2026 | 80.58 | 81.10 | 80.15 | 80.58 | 77.02 | -0.44% | 10,332 |
| Apr 21, 2026 | 81.40 | 81.60 | 80.60 | 80.94 | 77.37 | -0.80% | 5,754 |
| Apr 20, 2026 | 82.58 | 81.90 | 81.25 | 81.59 | 77.99 | -0.80% | 88,359 |
| Apr 17, 2026 | 81.53 | 82.50 | 81.25 | 82.25 | 78.62 | 0.80% | 94,007 |
| Apr 16, 2026 | 81.20 | 81.80 | 81.10 | 81.59 | 77.99 | 0.91% | 71,905 |
| Apr 15, 2026 | 80.73 | 81.20 | 80.80 | 80.85 | 77.29 | -0.43% | 40,265 |
| Apr 14, 2026 | 81.20 | 81.45 | 80.58 | 81.20 | 77.62 | 0.52% | 47,197 |
| Apr 13, 2026 | 79.53 | 81.00 | 80.25 | 80.78 | 77.22 | -0.87% | 4,631 |
| Apr 10, 2026 | 80.53 | 81.80 | 80.50 | 81.49 | 77.90 | 1.82% | 91,751 |
| Apr 9, 2026 | 81.00 | 81.55 | 80.04 | 80.04 | 76.51 | -1.80% | 41,306 |
| Apr 8, 2026 | 80.00 | 82.70 | 81.20 | 81.50 | 77.91 | 2.32% | 110,700 |
| Apr 7, 2026 | 79.00 | 80.00 | 78.85 | 79.65 | 76.14 | 0.89% | 16,521 |
| Apr 2, 2026 | 78.00 | 78.95 | 77.70 | 78.95 | 75.47 | 0.38% | 175,130 |
| Apr 1, 2026 | 79.53 | 79.40 | 78.45 | 78.65 | 75.18 | 1.07% | 4,334 |
| Mar 31, 2026 | 77.53 | 78.13 | 77.15 | 77.82 | 74.39 | 1.47% | 8,928 |
| Mar 30, 2026 | 76.20 | 77.10 | 76.05 | 76.69 | 73.31 | 0.61% | 8,768 |
| Mar 27, 2026 | 76.53 | 78.35 | 76.00 | 76.22 | 72.86 | -0.34% | 9,500 |
| Mar 26, 2026 | 78.88 | 76.85 | 76.00 | 76.48 | 73.11 | -0.52% | 99,949 |
| Mar 25, 2026 | 76.63 | 77.10 | 76.60 | 76.88 | 73.49 | 1.42% | 2,226 |
| Mar 24, 2026 | 76.00 | 76.20 | 75.25 | 75.80 | 72.46 | -0.13% | 9,322 |
| Mar 23, 2026 | 75.25 | 76.80 | 73.70 | 75.90 | 72.56 | -0.85% | 4,585 |
| Mar 20, 2026 | 77.30 | 78.10 | 76.00 | 76.55 | 73.17 | -1.25% | 1,515 |
| Mar 19, 2026 | 78.35 | 78.20 | 77.30 | 77.52 | 74.10 | -1.88% | 14,679 |
| Mar 18, 2026 | 79.00 | 79.85 | 78.80 | 79.00 | 75.52 | 0.67% | 3,295 |
| Mar 17, 2026 | 79.30 | 79.20 | 76.85 | 78.47 | 75.01 | 0.28% | 2,560 |
| Mar 16, 2026 | 79.45 | 79.20 | 78.10 | 78.25 | 74.80 | -1.28% | 12,227 |
| Mar 13, 2026 | 78.93 | 79.95 | 77.75 | 79.26 | 75.77 | 0.08% | 3,220 |
| Mar 12, 2026 | 80.40 | 79.45 | 78.70 | 79.20 | 75.71 | -0.16% | 14,648 |
| Mar 11, 2026 | 80.40 | 80.55 | 78.70 | 79.33 | 75.83 | -2.34% | 8,471 |
| Mar 10, 2026 | 80.78 | 82.00 | 81.00 | 81.23 | 77.65 | 1.66% | 57,348 |
| Mar 9, 2026 | 80.63 | 81.35 | 79.20 | 79.90 | 76.38 | -2.88% | 11,149 |
| Mar 6, 2026 | 83.20 | 83.10 | 82.05 | 82.27 | 78.64 | -0.43% | 36,203 |
| Mar 5, 2026 | 83.00 | 83.63 | 82.45 | 82.63 | 78.98 | 0.27% | 5,984 |
| Mar 4, 2026 | 81.45 | 82.68 | 81.45 | 82.40 | 78.77 | 0.83% | 9,370 |
| Mar 3, 2026 | 83.00 | 83.00 | 81.05 | 81.73 | 78.12 | -2.53% | 4,770 |
| Mar 2, 2026 | 83.30 | 83.95 | 82.60 | 83.85 | 80.15 | -1.66% | 16,717 |