NOS, S.G.P.S., S.A. (LON:0J1Z)
London · Delayed Price · Currency is GBP · Price in EUR 4.856
+0.034 (0.71%)
At close: Aug 14, 2026
LON:0J1Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 4.94 | 4.95 | 4.83 | 4.92 | 4.92 | 1.25% | 47,651 |
| Jul 16, 2026 | 4.91 | 5.00 | 4.84 | 4.86 | 4.86 | -0.66% | 17,047 |
| Jul 15, 2026 | 4.91 | 4.94 | 4.88 | 4.89 | 4.89 | -1.43% | 11,969 |
| Jul 14, 2026 | 4.96 | 5.00 | 4.95 | 4.96 | 4.96 | -0.70% | 9,351 |
| Jul 13, 2026 | 4.98 | 5.01 | 4.83 | 5.00 | 5.00 | 1.35% | 70,826 |
| Jul 10, 2026 | 4.88 | 4.94 | 4.82 | 4.93 | 4.93 | 1.72% | 35,499 |
| Jul 9, 2026 | 4.86 | 4.90 | 4.83 | 4.85 | 4.85 | -0.95% | 4,714 |
| Jul 8, 2026 | 4.95 | 5.05 | 4.85 | 4.89 | 4.89 | -1.32% | 8,438 |
| Jul 7, 2026 | 4.95 | 5.00 | 4.93 | 4.96 | 4.96 | 0.24% | 8,527 |
| Jul 6, 2026 | 5.05 | 5.09 | 4.91 | 4.95 | 4.95 | -1.51% | 16,004 |
| Jul 3, 2026 | 5.01 | 5.10 | 5.00 | 5.02 | 5.02 | 1.63% | 8,255 |
| Jul 2, 2026 | 4.91 | 5.03 | 4.90 | 4.94 | 4.94 | 0.63% | 193,111 |
| Jul 1, 2026 | 5.04 | 5.09 | 4.87 | 4.91 | 4.91 | -4.09% | 29,786 |
| Jun 30, 2026 | 5.11 | 5.19 | 5.03 | 5.12 | 5.12 | -0.54% | 77,075 |
| Jun 29, 2026 | 5.18 | 5.19 | 5.12 | 5.15 | 5.15 | -1.59% | 26,935 |
| Jun 26, 2026 | 5.25 | 5.25 | 5.17 | 5.23 | 5.23 | 0.11% | 7,199 |
| Jun 25, 2026 | 5.22 | 5.25 | 5.19 | 5.23 | 5.23 | 0.10% | 14,062 |
| Jun 24, 2026 | 5.25 | 5.29 | 5.19 | 5.22 | 5.22 | -0.67% | 8,717 |
| Jun 23, 2026 | 5.21 | 5.29 | 5.20 | 5.26 | 5.26 | 1.40% | 1,421,366 |
| Jun 22, 2026 | 5.21 | 5.25 | 5.14 | 5.18 | 5.18 | -0.72% | 99,425 |
| Jun 19, 2026 | 5.18 | 5.22 | 5.15 | 5.22 | 5.22 | 0.03% | 4,634 |
| Jun 18, 2026 | 5.22 | 5.26 | 5.15 | 5.22 | 5.22 | -0.22% | 21,393 |
| Jun 17, 2026 | 5.18 | 5.25 | 5.12 | 5.23 | 5.23 | -0.12% | 40,896 |
| Jun 16, 2026 | 5.28 | 5.34 | 5.22 | 5.24 | 5.24 | -1.66% | 8,687 |
| Jun 15, 2026 | 5.36 | 5.42 | 5.33 | 5.33 | 5.33 | -1.48% | 22,309 |
| Jun 12, 2026 | 5.37 | 5.44 | 5.34 | 5.41 | 5.41 | 0.93% | 14,056 |
| Jun 11, 2026 | 5.34 | 5.41 | 5.30 | 5.36 | 5.36 | 5.00% | 57,733 |
| Jun 10, 2026 | 5.01 | 5.11 | 4.98 | 5.10 | 5.10 | 2.29% | 14,437 |
| Jun 9, 2026 | 5.02 | 5.06 | 4.97 | 4.99 | 4.99 | 0.42% | 11,662 |
| Jun 8, 2026 | 4.95 | 5.03 | 4.94 | 4.97 | 4.97 | -0.08% | 85,060 |