NOS, S.G.P.S., S.A. (LON:0J1Z)
London · Delayed Price · Currency is GBP · Price in EUR 5.23
+0.01 (0.11%)
At close: Jun 26, 2026
LON:0J1Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 4.97 | 5.00 | 4.92 | 4.97 | 4.97 | -0.54% | 3,440 |
| Jun 4, 2026 | 5.06 | 5.19 | 4.98 | 5.00 | 5.00 | -2.13% | 9,573 |
| Jun 3, 2026 | 5.15 | 5.24 | 5.09 | 5.11 | 5.11 | -0.87% | 52,280 |
| Jun 2, 2026 | 5.16 | 5.21 | 5.14 | 5.15 | 5.15 | -0.68% | 13,813 |
| Jun 1, 2026 | 5.25 | 5.37 | 5.16 | 5.19 | 5.19 | -1.52% | 4,088 |
| May 29, 2026 | 5.24 | 5.27 | 5.18 | 5.27 | 5.27 | 0.48% | 93,156 |
| May 28, 2026 | 5.28 | 5.38 | 5.23 | 5.24 | 5.24 | -0.29% | 2,756 |
| May 27, 2026 | 5.21 | 5.28 | 5.20 | 5.26 | 5.26 | 0.48% | 8,967 |
| May 26, 2026 | 5.25 | 5.32 | 5.23 | 5.23 | 5.23 | -0.48% | 21,499 |
| May 25, 2026 | 5.34 | 5.37 | 5.25 | 5.26 | 5.26 | -2.23% | 1,285 |
| May 22, 2026 | 5.31 | 5.37 | 5.30 | 5.38 | 5.38 | 1.32% | 17,240 |
| May 21, 2026 | 5.42 | 5.43 | 5.31 | 5.31 | 5.31 | -2.03% | 59,893 |
| May 20, 2026 | 5.41 | 5.44 | 5.39 | 5.42 | 5.42 | 0.33% | 51,870 |
| May 19, 2026 | 5.35 | 5.43 | 5.34 | 5.40 | 5.40 | 1.46% | 57,867 |
| May 18, 2026 | 5.27 | 5.33 | 5.21 | 5.32 | 5.32 | 1.14% | 121,119 |
| May 15, 2026 | 5.33 | 5.43 | 5.26 | 5.26 | 5.26 | -1.03% | 162,713 |
| May 14, 2026 | 5.35 | 5.48 | 5.30 | 5.32 | 5.32 | 0.19% | 473,128 |
| May 13, 2026 | 5.30 | 5.36 | 5.25 | 5.31 | 5.31 | 2.30% | 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 | 2.13% | 2,054,742 |
| May 8, 2026 | 5.21 | 5.28 | 5.18 | 5.24 | 5.24 | 0.14% | 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 | 0.59% | 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 | -0.95% | 50,834 |
| Apr 30, 2026 | 5.60 | 5.63 | 5.53 | 5.60 | 5.14 | 1.07% | 286,477 |
| Apr 29, 2026 | 5.60 | 5.64 | 5.50 | 5.54 | 5.09 | -0.69% | 228,454 |
| Apr 28, 2026 | 5.54 | 5.65 | 5.51 | 5.58 | 5.12 | 0.48% | 69,662 |
| Apr 27, 2026 | 5.58 | 5.62 | 5.50 | 5.55 | 5.10 | -1.88% | 1,024,341 |
| Apr 24, 2026 | 5.68 | 5.71 | 5.60 | 5.66 | 5.20 | -0.15% | 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 | -0.10% | 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 |