Grupo Aval Acciones y Valores S.A. (LON:0J1B)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 4.250
-0.030 (-0.69%)
At close: Nov 9, 2026
LON:0J1B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.38 | 4.38 | 4.22 | 4.25 | 4.25 | -0.70% | 2,598 |
| Nov 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.06% | 24 |
| Nov 5, 2026 | 4.36 | 4.38 | 4.36 | 4.37 | 4.37 | -0.46% | 25 |
| Nov 2, 2026 | 4.44 | 4.44 | 4.39 | 4.39 | 4.39 | -2.16% | 22 |
| Oct 30, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.49 | -1.32% | 410 |
| Oct 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | -0.27% | 80 |
| Oct 28, 2026 | 4.78 | 4.78 | 4.57 | 4.57 | 4.56 | -5.60% | 1 |
| Oct 27, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.83 | 2.10% | 14 |
| Oct 26, 2026 | 4.79 | 4.79 | 4.74 | 4.74 | 4.73 | -2.18% | 17 |
| Oct 23, 2026 | 4.79 | 4.85 | 4.73 | 4.85 | 4.84 | 2.54% | 3 |
| Oct 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.72 | -3.67% | 1,000 |
| Oct 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | 1.24% | 1 |
| Oct 20, 2026 | 4.78 | 4.85 | 4.78 | 4.85 | 4.84 | 1.38% | 334 |
| Oct 19, 2026 | 5.07 | 5.07 | 4.74 | 4.78 | 4.77 | -1.66% | 9,600 |
| Oct 16, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.85 | -1.12% | 11 |
| Oct 15, 2026 | 4.79 | 4.92 | 4.79 | 4.92 | 4.91 | -0.20% | 21 |
| Oct 13, 2026 | 4.89 | 4.93 | 4.88 | 4.93 | 4.92 | 0.41% | 3 |
| Oct 12, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | 1.14% | 80 |
| Oct 9, 2026 | 5.09 | 5.09 | 4.86 | 4.86 | 4.84 | -0.82% | 2,000 |
| Oct 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | -1.51% | 300 |
| Oct 7, 2026 | 5.11 | 5.11 | 4.97 | 4.97 | 4.96 | -0.80% | 20 |
| Oct 6, 2026 | 4.91 | 5.01 | 4.91 | 5.01 | 5.00 | 2.24% | 200 |
| Oct 5, 2026 | 4.85 | 4.90 | 4.79 | 4.90 | 4.89 | 2.99% | 2 |
| Oct 2, 2026 | 4.89 | 4.89 | 4.76 | 4.76 | 4.74 | -2.10% | 1,674 |
| Oct 1, 2026 | 4.99 | 4.99 | 4.86 | 4.86 | 4.85 | 0.21% | 1 |
| Sep 30, 2026 | 4.86 | 4.91 | 4.85 | 4.85 | 4.84 | 1.11% | 202 |
| Sep 29, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | 0.59% | 1,992 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.78 | 4.78 | 4.75 | -2.61% | 201 |
| Sep 25, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.88 | -2.58% | - |
| Sep 24, 2026 | 4.91 | 5.17 | 4.91 | 5.04 | 5.01 | -2.14% | 6 |
| Sep 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | -1.15% | - |
| Sep 22, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.18 | -2.07% | - |
| Sep 21, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | 1.92% | 1 |
| Sep 18, 2026 | 5.27 | 5.27 | 5.22 | 5.22 | 5.19 | -3.87% | 19 |
| Sep 17, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | 0.74% | - |
| Sep 16, 2026 | 5.41 | 5.41 | 5.39 | 5.39 | 5.36 | 0.47% | 5 |
| Sep 15, 2026 | 5.33 | 5.42 | 5.31 | 5.37 | 5.33 | 0.85% | 1,680 |
| Sep 14, 2026 | 5.39 | 5.39 | 5.32 | 5.32 | 5.29 | -3.80% | 1 |
| Sep 11, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.50 | 2.60% | 1 |
| Sep 10, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | -1.64% | - |
| Sep 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | 0.74% | - |
| Sep 8, 2026 | 5.33 | 5.45 | 5.33 | 5.44 | 5.41 | 2.26% | 522 |
| Sep 4, 2026 | 5.36 | 5.45 | 5.32 | 5.32 | 5.29 | 0.76% | 218 |
| Sep 3, 2026 | 5.45 | 5.45 | 5.28 | 5.28 | 5.25 | -0.75% | 1 |
| Sep 2, 2026 | 5.25 | 5.32 | 5.24 | 5.32 | 5.29 | 0.66% | 7 |
| Sep 1, 2026 | 5.30 | 5.32 | 5.29 | 5.29 | 5.26 | 0.67% | 2,798 |
| Aug 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | -0.12% | 1 |
| Aug 28, 2026 | 5.37 | 5.51 | 5.27 | 5.27 | 5.23 | -1.60% | 397 |
| Aug 27, 2026 | 5.54 | 5.54 | 5.36 | 5.36 | 5.31 | -2.27% | 10 |
| Aug 26, 2026 | 5.54 | 5.55 | 5.48 | 5.48 | 5.43 | 1.29% | 1 |