NOS, S.G.P.S., S.A. (LON:0J1Z)
London · Delayed Price · Currency is GBP · Price in EUR 5.44
+0.02 (0.46%)
At close: Sep 25, 2026
LON:0J1Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.45 | 5.48 | 5.41 | 5.43 | 5.43 | 0.28% | 5,517 |
| 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 |
| Sep 1, 2026 | 5.04 | 5.09 | 4.95 | 4.98 | 4.98 | -0.39% | 26,488 |
| Aug 31, 2026 | 4.99 | 5.03 | 4.98 | 5.00 | 5.00 | -0.88% | 41,175 |
| Aug 28, 2026 | 4.98 | 5.06 | 4.96 | 5.04 | 5.04 | 1.89% | 37,270 |
| Aug 27, 2026 | 4.95 | 4.98 | 4.92 | 4.95 | 4.95 | -0.30% | 16,302 |
| Aug 26, 2026 | 4.98 | 5.01 | 4.94 | 4.96 | 4.96 | 0.69% | 8,664 |
| Aug 25, 2026 | 4.88 | 4.95 | 4.88 | 4.93 | 4.93 | 0.90% | 39,223 |
| Aug 24, 2026 | 4.88 | 4.90 | 4.85 | 4.88 | 4.88 | 0.20% | 8,485 |
| Aug 21, 2026 | 4.83 | 4.88 | 4.82 | 4.87 | 4.87 | 0.74% | 64,561 |
| Aug 20, 2026 | 4.85 | 4.85 | 4.81 | 4.84 | 4.84 | 0.36% | 8,273 |
| Aug 19, 2026 | 4.86 | 4.89 | 4.81 | 4.82 | 4.82 | -1.37% | 53,079 |
| Aug 18, 2026 | 4.87 | 4.90 | 4.84 | 4.89 | 4.89 | 0.78% | 31,298 |
| Aug 17, 2026 | 4.86 | 4.90 | 4.75 | 4.85 | 4.85 | -0.14% | 35,493 |
| Aug 14, 2026 | 4.80 | 4.88 | 4.81 | 4.86 | 4.86 | 0.71% | 28,079 |
| Aug 13, 2026 | 4.81 | 4.83 | 4.78 | 4.82 | 4.82 | 0.38% | 38,872 |
| Aug 12, 2026 | 4.79 | 4.82 | 4.79 | 4.80 | 4.80 | 0.42% | 7,269 |
| Aug 11, 2026 | 4.79 | 4.85 | 4.77 | 4.78 | 4.78 | 0.08% | 8,155 |
| Aug 10, 2026 | 4.85 | 4.86 | 4.76 | 4.78 | 4.78 | -1.87% | 11,594 |
| Aug 7, 2026 | 4.91 | 4.92 | 4.85 | 4.87 | 4.87 | 0.15% | 20,962 |
| Aug 6, 2026 | 4.83 | 4.92 | 4.82 | 4.86 | 4.86 | 0.84% | 34,177 |
| Aug 5, 2026 | 4.81 | 4.88 | 4.79 | 4.82 | 4.82 | -0.51% | 21,973 |
| Aug 4, 2026 | 4.84 | 4.88 | 4.81 | 4.85 | 4.85 | -0.13% | 43,547 |
| Aug 3, 2026 | 4.82 | 4.90 | 4.80 | 4.85 | 4.85 | 0.46% | 9,869 |
| Jul 31, 2026 | 4.83 | 4.87 | 4.79 | 4.83 | 4.83 | -0.76% | 5,266 |
| Jul 30, 2026 | 4.83 | 4.89 | 4.84 | 4.87 | 4.87 | 1.56% | 14,175 |
| Jul 29, 2026 | 4.83 | 4.85 | 4.76 | 4.80 | 4.79 | -1.48% | 7,605 |
| Jul 28, 2026 | 4.83 | 4.88 | 4.79 | 4.87 | 4.87 | 1.42% | 65,209 |
| Jul 27, 2026 | 4.77 | 4.83 | 4.74 | 4.80 | 4.80 | 1.60% | 7,006 |
| Jul 24, 2026 | 4.77 | 4.89 | 4.70 | 4.72 | 4.72 | -4.55% | 14,966 |
| Jul 23, 2026 | 4.93 | 4.97 | 4.91 | 4.95 | 4.95 | 0.45% | 18,331 |
| Jul 22, 2026 | 4.90 | 4.94 | 4.89 | 4.93 | 4.93 | 0.45% | 56,978 |
| Jul 21, 2026 | 4.83 | 4.90 | 4.82 | 4.90 | 4.90 | 0.66% | 13,712 |
| Jul 20, 2026 | 4.89 | 4.91 | 4.20 | 4.87 | 4.87 | -0.92% | 9,278 |