NOS, S.G.P.S., S.A. (LON:0J1Z)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.60
+0.15 (2.75%)
At close: Nov 10, 2026
LON:0J1Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.45 | 5.61 | 5.41 | 5.60 | 5.60 | 2.75% | 12,759 |
| Nov 9, 2026 | 5.43 | 5.55 | 5.30 | 5.45 | 5.45 | 0.37% | 3,097 |
| Nov 6, 2026 | 5.39 | 5.46 | 5.31 | 5.43 | 5.43 | -1.81% | 69,399 |
| Nov 5, 2026 | 5.51 | 5.58 | 5.23 | 5.53 | 5.53 | 3.37% | 23,381 |
| Nov 4, 2026 | 5.32 | 5.43 | 5.21 | 5.35 | 5.35 | 2.49% | 10,524 |
| Nov 3, 2026 | 5.21 | 5.30 | 5.11 | 5.22 | 5.22 | 0.97% | 18,036 |
| Nov 2, 2026 | 5.20 | 5.21 | 5.07 | 5.17 | 5.17 | -0.48% | 2,206 |
| Oct 30, 2026 | 5.14 | 5.22 | 5.10 | 5.19 | 5.19 | 1.76% | 929,973 |
| Oct 29, 2026 | 5.07 | 5.13 | 4.96 | 5.10 | 5.10 | 0.59% | 858 |
| Oct 28, 2026 | 5.08 | 5.11 | 5.05 | 5.07 | 5.07 | -0.49% | 3,991 |
| Oct 27, 2026 | 5.12 | 5.14 | 5.06 | 5.10 | 5.10 | -0.59% | 3,245 |
| Oct 26, 2026 | 5.08 | 5.17 | 5.03 | 5.13 | 5.13 | -1.06% | 6,628 |
| Oct 23, 2026 | 5.15 | 5.28 | 5.06 | 5.18 | 5.18 | 0.39% | 41,859 |
| Oct 22, 2026 | 5.20 | 5.21 | 5.16 | 5.16 | 5.16 | -0.77% | 17,285 |
| Oct 21, 2026 | 5.14 | 5.33 | 5.14 | 5.20 | 5.20 | -1.79% | 204,939 |
| Oct 20, 2026 | 5.23 | 5.34 | 5.18 | 5.30 | 5.30 | 1.05% | 110,814 |
| Oct 19, 2026 | 5.25 | 5.45 | 5.21 | 5.24 | 5.24 | -1.23% | 44,694 |
| Oct 16, 2026 | 5.27 | 5.33 | 5.17 | 5.31 | 5.31 | 0.66% | 103,020 |
| Oct 15, 2026 | 5.27 | 5.32 | 5.21 | 5.27 | 5.27 | 0.96% | 67,167 |
| Oct 14, 2026 | 5.24 | 5.27 | 5.19 | 5.22 | 5.22 | -0.29% | 3,260 |
| Oct 13, 2026 | 5.20 | 5.32 | 5.17 | 5.24 | 5.24 | 1.26% | 75,138 |
| Oct 12, 2026 | 5.18 | 5.23 | 5.15 | 5.17 | 5.17 | -0.39% | 55,200 |
| Oct 9, 2026 | 5.25 | 5.28 | 5.15 | 5.19 | 5.19 | -1.52% | 10,846 |
| Oct 8, 2026 | 5.35 | 5.38 | 5.17 | 5.27 | 5.27 | -2.95% | 17,471 |
| Oct 7, 2026 | 5.43 | 5.46 | 5.28 | 5.43 | 5.43 | 0.18% | 239,253 |
| Oct 6, 2026 | 5.45 | 5.56 | 5.40 | 5.42 | 5.42 | -0.28% | 63,716 |
| Oct 5, 2026 | 5.39 | 5.46 | 5.28 | 5.44 | 5.44 | 1.21% | 6,539 |
| Oct 2, 2026 | 5.38 | 5.41 | 5.25 | 5.37 | 5.37 | 1.32% | 2,093 |
| Oct 1, 2026 | 5.32 | 5.38 | 5.22 | 5.30 | 5.30 | -1.72% | 6,421 |
| Sep 30, 2026 | 5.39 | 5.43 | 5.36 | 5.39 | 5.39 | 0.61% | 86,892 |
| Sep 29, 2026 | 5.39 | 5.43 | 5.33 | 5.36 | 5.36 | -0.92% | 17,393 |
| Sep 28, 2026 | 5.46 | 5.48 | 5.41 | 5.41 | 5.41 | -0.46% | 1,250 |
| Sep 25, 2026 | 5.43 | 5.48 | 5.41 | 5.44 | 5.44 | 0.46% | 8,392 |
| Sep 24, 2026 | 5.40 | 5.45 | 5.28 | 5.41 | 5.41 | 0.37% | 20,520 |
| Sep 23, 2026 | 5.40 | 5.49 | 5.32 | 5.39 | 5.39 | -1.73% | 14,374 |
| Sep 22, 2026 | 5.53 | 5.54 | 5.46 | 5.49 | 5.49 | -0.99% | 25,769 |
| Sep 21, 2026 | 5.36 | 5.54 | 5.33 | 5.54 | 5.54 | 3.26% | 81,334 |
| Sep 18, 2026 | 5.46 | 5.50 | 5.34 | 5.37 | 5.37 | -2.39% | 46,732 |
| Sep 17, 2026 | 5.41 | 5.52 | 5.34 | 5.50 | 5.50 | 1.83% | 38,008 |
| Sep 16, 2026 | 5.36 | 5.44 | 5.28 | 5.40 | 5.40 | 1.64% | 93,834 |
| Sep 15, 2026 | 5.30 | 5.35 | 5.29 | 5.31 | 5.31 | -0.50% | 56,682 |
| Sep 14, 2026 | 5.31 | 5.34 | 5.23 | 5.34 | 5.34 | 1.85% | 8,316 |
| Sep 11, 2026 | 5.24 | 5.28 | 5.12 | 5.24 | 5.24 | 4.85% | 40,816 |
| Sep 10, 2026 | 4.91 | 5.13 | 4.90 | 5.00 | 5.00 | 1.97% | 36,286 |
| Sep 9, 2026 | 4.93 | 4.97 | 4.89 | 4.90 | 4.90 | -0.82% | 171,925 |
| Sep 8, 2026 | 4.92 | 4.95 | 4.91 | 4.94 | 4.94 | 0.60% | 11,959 |
| Sep 7, 2026 | 4.93 | 4.96 | 4.90 | 4.91 | 4.91 | -0.42% | 4,545 |
| Sep 4, 2026 | 4.96 | 4.98 | 4.92 | 4.93 | 4.93 | -0.52% | 20,089 |
| Sep 3, 2026 | 4.96 | 5.02 | 4.88 | 4.96 | 4.96 | 0.53% | 5,690 |
| Sep 2, 2026 | 4.98 | 5.00 | 4.91 | 4.93 | 4.93 | -0.87% | 73,242 |