Groupe Bruxelles Lambert SA (LON:0IN2)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 79.88
+0.17 (0.22%)
At close: Nov 10, 2026
LON:0IN2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 80.05 | 80.45 | 79.65 | 79.88 | 79.88 | 0.22% | 40,663 |
| Nov 9, 2026 | 79.05 | 80.23 | 78.75 | 79.70 | 79.70 | 0.82% | 14,509 |
| Nov 6, 2026 | 78.35 | 79.25 | 77.95 | 79.05 | 79.05 | - | 2,732 |
| Nov 5, 2026 | 79.15 | 79.35 | 78.75 | 79.05 | 79.05 | 0.13% | 3,329 |
| Nov 4, 2026 | 77.68 | 79.20 | 77.75 | 78.95 | 78.95 | 1.81% | 2,089 |
| Nov 3, 2026 | 78.10 | 78.10 | 77.40 | 77.55 | 77.55 | -0.70% | 8,311 |
| Nov 2, 2026 | 77.35 | 78.45 | 77.90 | 78.10 | 78.10 | 0.19% | 1,272 |
| Oct 30, 2026 | 77.53 | 78.05 | 77.60 | 77.95 | 77.95 | 0.78% | 1,840 |
| Oct 29, 2026 | 77.10 | 77.85 | 77.15 | 77.35 | 77.35 | 0.19% | 1,120 |
| Oct 28, 2026 | 75.20 | 77.55 | 76.40 | 77.20 | 77.20 | 1.31% | 1,011 |
| Oct 27, 2026 | 75.53 | 76.40 | 75.70 | 76.20 | 76.20 | 0.20% | 932 |
| Oct 26, 2026 | 75.88 | 76.57 | 75.98 | 76.05 | 76.05 | 0.36% | 54,072 |
| Oct 23, 2026 | 74.73 | 75.78 | 74.90 | 75.78 | 75.78 | 0.97% | 19,014 |
| Oct 22, 2026 | 74.93 | 75.25 | 74.18 | 75.05 | 75.05 | 0.07% | 1,458 |
| Oct 21, 2026 | 73.68 | 75.30 | 74.15 | 75.00 | 75.00 | 3.91% | 8,847 |
| Oct 20, 2026 | 72.45 | 72.35 | 71.45 | 72.18 | 72.18 | 0.80% | 2,178 |
| Oct 19, 2026 | 71.78 | 71.80 | 71.30 | 71.60 | 71.60 | -0.83% | 5,368 |
| Oct 16, 2026 | 71.63 | 72.48 | 72.00 | 72.20 | 72.20 | 0.56% | 1,645 |
| Oct 15, 2026 | 71.05 | 71.95 | 71.20 | 71.80 | 71.80 | 1.27% | 4,250 |
| Oct 14, 2026 | 70.53 | 71.00 | 70.43 | 70.90 | 70.90 | 0.28% | 43,742 |
| Oct 13, 2026 | 70.00 | 70.90 | 70.00 | 70.70 | 70.70 | 1.51% | 3,048 |
| Oct 12, 2026 | 68.93 | 70.45 | 69.00 | 69.65 | 69.65 | 1.38% | 35,271 |
| Oct 9, 2026 | 68.53 | 68.90 | 68.35 | 68.70 | 68.70 | 0.48% | 8,238 |
| Oct 8, 2026 | 69.10 | 69.05 | 68.00 | 68.38 | 68.38 | -0.26% | 3,315 |
| Oct 7, 2026 | 68.93 | 69.15 | 68.50 | 68.55 | 68.55 | -1.01% | 16,832 |
| Oct 6, 2026 | 69.10 | 69.70 | 69.00 | 69.25 | 69.25 | 0.65% | 4,119 |
| Oct 5, 2026 | 69.40 | 69.70 | 68.80 | 68.80 | 68.80 | -1.15% | 2,180 |
| Oct 2, 2026 | 69.78 | 70.00 | 69.50 | 69.60 | 69.60 | -0.36% | 5,194 |
| Oct 1, 2026 | 70.88 | 70.95 | 69.80 | 69.85 | 69.85 | -1.96% | 23,277 |
| Sep 30, 2026 | 72.68 | 72.80 | 71.20 | 71.25 | 71.25 | -1.66% | 1,518 |
| Sep 29, 2026 | 72.05 | 73.00 | 72.40 | 72.45 | 72.45 | -0.62% | 15,252 |
| Sep 28, 2026 | 73.00 | 73.63 | 72.90 | 72.90 | 72.90 | -1.02% | 1,148 |
| Sep 25, 2026 | 73.73 | 73.75 | 73.20 | 73.65 | 73.65 | 0.55% | 32,351 |
| 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 |