NOS, S.G.P.S., S.A. (LON:0J1Z)
London · Delayed Price · Currency is GBP · Price in EUR 5.29
+0.10 (2.01%)
At close: May 13, 2026
LON:0J1Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.30 | 5.36 | 5.25 | 5.31 | 5.31 | 2.29% | 38,094 |
| May 12, 2026 | 5.20 | 5.38 | 5.14 | 5.19 | 5.19 | -3.16% | 23,665 |
| May 11, 2026 | 5.29 | 5.38 | 5.22 | 5.36 | 5.36 | 2.14% | 2,054,742 |
| May 8, 2026 | 5.21 | 5.28 | 5.18 | 5.24 | 5.24 | 0.13% | 4,494,720 |
| May 7, 2026 | 5.16 | 5.27 | 5.15 | 5.24 | 5.24 | 1.83% | 149,223 |
| May 6, 2026 | 5.11 | 5.23 | 5.08 | 5.14 | 5.14 | -7.57% | 129,584 |
| May 5, 2026 | 5.55 | 5.61 | 5.45 | 5.56 | 5.11 | 0.34% | 331,857 |
| May 4, 2026 | 5.65 | 5.75 | 5.40 | 5.54 | 5.09 | -0.96% | 50,834 |
| Apr 30, 2026 | 5.60 | 5.63 | 5.53 | 5.60 | 5.14 | 1.08% | 286,477 |
| Apr 29, 2026 | 5.60 | 5.64 | 5.50 | 5.54 | 5.09 | -0.70% | 228,454 |
| Apr 28, 2026 | 5.54 | 5.65 | 5.51 | 5.58 | 5.12 | 0.49% | 69,662 |
| Apr 27, 2026 | 5.58 | 5.62 | 5.50 | 5.55 | 5.10 | -1.87% | 1,024,341 |
| Apr 24, 2026 | 5.68 | 5.71 | 5.60 | 5.66 | 5.20 | -0.16% | 3,014,877 |
| Apr 23, 2026 | 5.63 | 5.72 | 5.59 | 5.67 | 5.21 | 1.72% | 146,789 |
| Apr 22, 2026 | 5.64 | 5.66 | 5.54 | 5.57 | 5.12 | -0.11% | 17,474 |
| Apr 21, 2026 | 5.57 | 5.60 | 5.56 | 5.58 | 5.12 | -0.27% | 5,709 |
| Apr 20, 2026 | 5.56 | 5.61 | 5.53 | 5.59 | 5.14 | 1.67% | 436,372 |
| Apr 17, 2026 | 5.53 | 5.60 | 5.49 | 5.50 | 5.05 | -0.13% | 11,895 |
| Apr 16, 2026 | 5.48 | 5.54 | 5.46 | 5.51 | 5.06 | 0.46% | 6,611 |
| Apr 15, 2026 | 5.50 | 5.53 | 5.48 | 5.48 | 5.04 | -0.36% | 1,865 |
| Apr 14, 2026 | 5.51 | 5.53 | 5.43 | 5.50 | 5.05 | 0.18% | 4,353 |
| Apr 13, 2026 | 5.56 | 5.58 | 5.47 | 5.49 | 5.04 | -1.35% | 349,346 |
| Apr 10, 2026 | 5.63 | 5.67 | 5.51 | 5.57 | 5.11 | -0.98% | 9,397 |
| Apr 9, 2026 | 5.60 | 5.65 | 5.57 | 5.62 | 5.16 | 0.36% | 29,918 |
| Apr 8, 2026 | 5.57 | 5.79 | 5.49 | 5.60 | 5.15 | -0.09% | 11,303 |
| Apr 7, 2026 | 5.55 | 5.64 | 5.53 | 5.61 | 5.15 | 0.81% | 22,698 |
| Apr 2, 2026 | 5.46 | 5.57 | 5.36 | 5.56 | 5.11 | 1.46% | 22,028 |
| Apr 1, 2026 | 5.44 | 5.54 | 5.41 | 5.48 | 5.04 | 0.83% | 16,363 |
| Mar 31, 2026 | 5.46 | 5.54 | 5.39 | 5.44 | 4.99 | 0.65% | 50,935 |
| Mar 30, 2026 | 5.37 | 5.44 | 5.34 | 5.40 | 4.96 | 0.75% | 8,228 |
| Mar 27, 2026 | 5.32 | 5.39 | 5.27 | 5.36 | 4.93 | 0.56% | 15,337 |
| Mar 26, 2026 | 5.30 | 5.34 | 5.18 | 5.33 | 4.90 | 1.91% | 104,644 |
| Mar 25, 2026 | 5.28 | 5.35 | 5.20 | 5.23 | 4.81 | -2.15% | 67,449 |
| Mar 24, 2026 | 5.29 | 5.35 | 5.24 | 5.35 | 4.91 | 1.81% | 5,212 |
| Mar 23, 2026 | 5.15 | 5.29 | 5.12 | 5.25 | 4.82 | 0.57% | 69,155 |
| Mar 20, 2026 | 5.38 | 5.41 | 5.22 | 5.22 | 4.80 | -3.15% | 8,910 |
| Mar 19, 2026 | 5.33 | 5.44 | 5.29 | 5.39 | 4.95 | 0.37% | 107,904 |
| Mar 18, 2026 | 5.39 | 5.42 | 5.34 | 5.37 | 4.93 | -0.74% | 365,622 |
| Mar 17, 2026 | 5.37 | 5.47 | 5.34 | 5.41 | 4.97 | 0.74% | 26,314 |
| Mar 16, 2026 | 5.38 | 5.40 | 5.33 | 5.37 | 4.93 | 0.19% | 110,481 |
| Mar 13, 2026 | 5.29 | 5.41 | 5.25 | 5.36 | 4.93 | 0.75% | 15,173 |
| Mar 12, 2026 | 5.27 | 5.33 | 5.17 | 5.32 | 4.89 | 0.57% | 25,027 |
| Mar 11, 2026 | 5.28 | 5.32 | 5.22 | 5.29 | 4.86 | -0.56% | 3,644 |
| Mar 10, 2026 | 5.30 | 5.36 | 5.26 | 5.32 | 4.89 | 1.92% | 10,683 |
| Mar 9, 2026 | 5.31 | 5.43 | 5.19 | 5.22 | 4.80 | -5.26% | 39,185 |
| Mar 6, 2026 | 5.44 | 5.54 | 5.38 | 5.51 | 5.06 | 0.73% | 20,498 |
| Mar 5, 2026 | 5.37 | 5.49 | 5.29 | 5.47 | 5.03 | 1.67% | 34,147 |
| Mar 4, 2026 | 5.27 | 5.42 | 5.02 | 5.38 | 4.94 | 7.60% | 13,034 |
| Mar 3, 2026 | 5.04 | 5.09 | 4.98 | 5.00 | 4.59 | -1.96% | 90,259 |
| Mar 2, 2026 | 5.02 | 5.13 | 4.94 | 5.10 | 4.69 | -0.95% | 72,786 |