Sodexo S.A. (LON:0J3F)
London · Delayed Price · Currency is GBP · Price in EUR 52.70
-1.30 (-2.41%)
At close: Oct 10, 2025
Sodexo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 53.58 | 54.60 | 52.40 | 52.70 | 52.70 | -2.41% | 956 |
| Oct 9, 2025 | 55.00 | 55.95 | 53.55 | 54.00 | 54.00 | 0.65% | 9,462 |
| Oct 8, 2025 | 53.25 | 53.70 | 52.95 | 53.65 | 53.65 | 0.85% | 8,533 |
| Oct 7, 2025 | 53.30 | 53.75 | 53.20 | 53.20 | 53.20 | -0.65% | 251 |
| Oct 6, 2025 | 54.53 | 54.80 | 52.90 | 53.55 | 53.55 | -2.19% | 1,686 |
| Oct 3, 2025 | 54.45 | 54.80 | 53.75 | 54.75 | 54.75 | 0.46% | 41,151 |
| Oct 2, 2025 | 54.00 | 54.55 | 53.90 | 54.50 | 54.50 | 1.11% | 29,318 |
| Oct 1, 2025 | 53.20 | 54.30 | 53.35 | 53.90 | 53.90 | 0.65% | 25,050 |
| Sep 30, 2025 | 53.53 | 53.75 | 53.05 | 53.55 | 53.55 | -0.46% | 2,123 |
| Sep 29, 2025 | 55.05 | 55.10 | 53.45 | 53.80 | 53.80 | -2.45% | 9,251 |
| Sep 26, 2025 | 54.10 | 55.40 | 54.10 | 55.15 | 55.15 | 2.13% | 5,803 |
| Sep 25, 2025 | 53.30 | 54.30 | 53.15 | 54.00 | 54.00 | 1.31% | 4,123 |
| Sep 24, 2025 | 52.83 | 53.65 | 52.05 | 53.30 | 53.30 | 1.23% | 11,002 |
| Sep 23, 2025 | 52.35 | 53.20 | 52.15 | 52.65 | 52.65 | 0.77% | 1,560 |
| Sep 22, 2025 | 52.49 | 53.30 | 52.00 | 52.25 | 52.25 | -0.38% | 3,500 |
| Sep 19, 2025 | 52.15 | 52.85 | 51.30 | 52.45 | 52.45 | 0.19% | 36,476 |
| Sep 18, 2025 | 52.44 | 52.70 | 52.05 | 52.35 | 52.35 | -0.19% | 4,875 |
| Sep 17, 2025 | 52.35 | 52.65 | 52.20 | 52.45 | 52.45 | 0.58% | 37,329 |
| Sep 16, 2025 | 51.81 | 52.15 | 51.40 | 52.15 | 52.15 | 0.58% | 199,607 |
| Sep 15, 2025 | 52.49 | 52.90 | 51.85 | 51.85 | 51.85 | -1.14% | 1,772 |
| Sep 12, 2025 | 52.44 | 52.80 | 52.25 | 52.45 | 52.45 | 0.38% | 996 |
| Sep 11, 2025 | 52.00 | 53.80 | 51.50 | 52.25 | 52.25 | 0.38% | 1,531 |
| Sep 10, 2025 | 52.49 | 53.45 | 52.05 | 52.05 | 52.05 | -0.48% | 1,854 |
| Sep 9, 2025 | 52.35 | 53.80 | 51.50 | 52.30 | 52.30 | -0.10% | 13,107 |
| Sep 8, 2025 | 52.39 | 52.80 | 51.50 | 52.35 | 52.35 | - | 1,252 |
| Sep 5, 2025 | 52.10 | 53.75 | 51.50 | 52.35 | 52.35 | 0.48% | 4,829 |
| Sep 4, 2025 | 52.02 | 52.75 | 51.95 | 52.10 | 52.10 | 0.10% | 5,118 |
| Sep 3, 2025 | 51.24 | 52.70 | 51.25 | 52.05 | 52.05 | 0.97% | 19,508 |
| Sep 2, 2025 | 52.00 | 51.85 | 51.10 | 51.55 | 51.55 | -0.48% | 14,219 |
| Sep 1, 2025 | 51.40 | 51.90 | 51.25 | 51.80 | 51.80 | 0.97% | 6,728 |
| Aug 29, 2025 | 51.63 | 52.00 | 51.25 | 51.30 | 51.30 | -0.58% | 5,106 |
| Aug 28, 2025 | 50.74 | 51.90 | 50.75 | 51.60 | 51.60 | 1.57% | 2,714 |
| Aug 27, 2025 | 52.00 | 51.55 | 50.40 | 50.80 | 50.80 | -2.68% | 7,692 |
| Aug 26, 2025 | 52.88 | 54.50 | 51.60 | 52.20 | 52.20 | -1.69% | 31,437 |
| Aug 25, 2025 | 53.90 | 54.10 | 53.10 | 53.10 | 53.10 | -1.62% | 3,517 |
| Aug 22, 2025 | 52.73 | 53.95 | 52.95 | 53.98 | 53.98 | 1.55% | 2,236 |
| Aug 21, 2025 | 53.78 | 53.70 | 52.70 | 53.15 | 53.15 | -1.02% | 12,839 |
| Aug 20, 2025 | 54.00 | 53.90 | 53.30 | 53.70 | 53.70 | -0.46% | 1,758 |
| Aug 19, 2025 | 53.15 | 54.00 | 53.00 | 53.95 | 53.95 | 1.70% | 6,380 |
| Aug 18, 2025 | 53.10 | 53.25 | 52.65 | 53.05 | 53.05 | 0.09% | 7,468 |
| Aug 15, 2025 | 52.20 | 53.25 | 52.40 | 53.00 | 53.00 | 1.34% | 9,277 |
| Aug 14, 2025 | 52.25 | 52.65 | 52.05 | 52.30 | 52.30 | -0.10% | 17,125 |
| Aug 13, 2025 | 51.83 | 52.35 | 51.60 | 52.35 | 52.35 | 1.06% | 2,911 |
| Aug 12, 2025 | 51.49 | 51.90 | 51.30 | 51.80 | 51.80 | 0.78% | 1,415 |
| Aug 11, 2025 | 51.69 | 52.35 | 51.40 | 51.40 | 51.40 | -1.06% | 2,558 |
| Aug 8, 2025 | 52.49 | 52.85 | 51.95 | 51.95 | 51.95 | -0.57% | 4,836 |
| Aug 7, 2025 | 51.88 | 52.55 | 51.55 | 52.25 | 52.25 | 0.67% | 1,683 |
| Aug 6, 2025 | 52.29 | 52.80 | 51.90 | 51.90 | 51.90 | -0.57% | 11,016 |
| Aug 5, 2025 | 52.25 | 52.50 | 51.80 | 52.20 | 52.20 | 0.29% | 1,035 |
| Aug 4, 2025 | 52.88 | 52.55 | 52.00 | 52.05 | 52.05 | -0.19% | 491 |