Sodexo S.A. (LON:0J3F)
London · Delayed Price · Currency is GBP · Price in EUR 52.05
+0.50 (0.97%)
At close: Sep 3, 2025
Sodexo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 52.05 | 52.75 | 51.95 | 52.00 | 52.00 | -0.10% | 4,968 |
| 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 |
| Aug 1, 2025 | 51.88 | 52.50 | 51.80 | 52.15 | 52.15 | -0.29% | 3,022 |
| Jul 31, 2025 | 51.59 | 52.40 | 50.85 | 52.30 | 52.30 | 1.16% | 2,622 |
| Jul 30, 2025 | 51.34 | 51.80 | 51.25 | 51.70 | 51.70 | 0.39% | 1,552 |
| Jul 29, 2025 | 52.35 | 52.40 | 51.45 | 51.50 | 51.50 | -2.00% | 1,061 |
| Jul 28, 2025 | 54.20 | 54.00 | 52.20 | 52.55 | 52.55 | -1.31% | 4,296 |
| Jul 25, 2025 | 53.25 | 53.80 | 52.55 | 53.25 | 53.25 | 0.09% | 1,349 |
| Jul 24, 2025 | 53.20 | 53.85 | 52.45 | 53.20 | 53.20 | 0.09% | 10,681 |
| Jul 23, 2025 | 52.78 | 53.40 | 52.70 | 53.15 | 53.15 | 1.53% | 3,403 |
| Jul 22, 2025 | 52.15 | 53.25 | 52.05 | 52.35 | 52.35 | 0.78% | 15,767 |
| Jul 21, 2025 | 51.40 | 52.35 | 50.40 | 51.95 | 51.95 | 1.16% | 1,053 |
| Jul 18, 2025 | 50.93 | 51.65 | 50.85 | 51.35 | 51.35 | 1.08% | 2,301 |
| Jul 17, 2025 | 50.78 | 51.50 | 50.65 | 50.80 | 50.80 | 0.30% | 2,362 |
| Jul 16, 2025 | 50.74 | 51.50 | 50.65 | 50.65 | 50.65 | -0.49% | 8,385 |
| Jul 15, 2025 | 51.01 | 51.60 | 50.80 | 50.90 | 50.90 | 0.39% | 14,100 |
| Jul 14, 2025 | 50.78 | 51.55 | 50.50 | 50.70 | 50.70 | -0.78% | 931 |
| Jul 11, 2025 | 52.02 | 52.10 | 51.00 | 51.10 | 51.10 | -1.45% | 1,669 |
| Jul 10, 2025 | 52.00 | 52.55 | 51.55 | 51.85 | 51.85 | -0.29% | 62,962 |
| Jul 9, 2025 | 52.02 | 52.70 | 51.80 | 52.00 | 52.00 | 0.10% | 11,074 |
| Jul 8, 2025 | 51.69 | 52.00 | 51.10 | 51.95 | 51.95 | 0.29% | 1,457 |
| Jul 7, 2025 | 52.29 | 52.35 | 51.80 | 51.80 | 51.80 | -1.15% | 590 |
| Jul 4, 2025 | 52.44 | 52.60 | 52.20 | 52.40 | 52.40 | -0.76% | 4,457 |
| Jul 3, 2025 | 54.00 | 54.20 | 52.80 | 52.80 | 52.80 | -1.86% | 1,323 |
| Jul 2, 2025 | 53.20 | 54.00 | 52.55 | 53.80 | 53.80 | 1.70% | 20,786 |
| Jul 1, 2025 | 51.69 | 53.20 | 50.30 | 52.90 | 52.90 | 1.34% | 11,619 |
| Jun 30, 2025 | 52.88 | 53.10 | 51.90 | 52.20 | 52.20 | -1.42% | 8,220 |
| Jun 27, 2025 | 52.20 | 53.00 | 52.15 | 52.95 | 52.95 | 1.92% | 1,115 |