Sodexo S.A. (LON:0J3F)
London · Delayed Price · Currency is GBP · Price in EUR 57.50
+0.25 (0.44%)
At close: Sep 8, 2026
LON:0J3F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 57.10 | 57.60 | 57.20 | 57.50 | 57.50 | 0.44% | 18,228 |
| Sep 7, 2026 | 57.95 | 58.65 | 57.15 | 57.25 | 57.25 | -1.38% | 147 |
| Sep 4, 2026 | 58.45 | 58.70 | 58.05 | 58.05 | 58.05 | -0.60% | 56,386 |
| Sep 3, 2026 | 57.88 | 58.70 | 57.30 | 58.40 | 58.40 | 0.60% | 2,400 |
| Sep 2, 2026 | 58.25 | 58.73 | 58.05 | 58.05 | 58.05 | -0.17% | 8,936 |
| Sep 1, 2026 | 57.85 | 58.30 | 57.75 | 58.15 | 58.15 | 0.26% | 9,205 |
| Aug 31, 2026 | 58.40 | 58.50 | 57.75 | 58.00 | 58.00 | -0.60% | 78 |
| Aug 28, 2026 | 58.83 | 59.10 | 58.20 | 58.35 | 58.35 | -0.77% | 10,392 |
| Aug 27, 2026 | 57.35 | 58.90 | 57.00 | 58.80 | 58.80 | 2.17% | 616 |
| Aug 26, 2026 | 57.03 | 58.05 | 56.95 | 57.55 | 57.55 | 0.92% | 372 |
| Aug 25, 2026 | 56.88 | 57.14 | 56.75 | 57.03 | 57.03 | 0.04% | 824 |
| Aug 24, 2026 | 56.30 | 57.00 | 56.25 | 57.00 | 57.00 | 1.33% | 26,047 |
| Aug 21, 2026 | 56.40 | 57.25 | 56.15 | 56.25 | 56.25 | 0.22% | 36,008 |
| Aug 20, 2026 | 55.93 | 56.50 | 55.75 | 56.13 | 56.13 | 0.13% | 1,488 |
| Aug 19, 2026 | 55.93 | 56.53 | 55.80 | 56.05 | 56.05 | 0.45% | 1,053 |
| Aug 18, 2026 | 56.53 | 56.50 | 55.30 | 55.80 | 55.80 | -0.80% | 2,840 |
| Aug 17, 2026 | 56.68 | 56.80 | 56.10 | 56.25 | 56.25 | -1.49% | 4,815 |
| Aug 14, 2026 | 57.05 | 57.65 | 57.10 | 57.10 | 57.10 | -0.22% | 27 |
| Aug 13, 2026 | 57.40 | 57.80 | 57.23 | 57.23 | 57.23 | -0.35% | 3,683 |
| Aug 12, 2026 | 57.53 | 57.53 | 56.25 | 57.43 | 57.43 | 0.39% | 3,422 |
| Aug 11, 2026 | 56.25 | 57.30 | 55.30 | 57.20 | 57.20 | 0.97% | 1,334 |
| Aug 10, 2026 | 56.88 | 58.30 | 56.55 | 56.65 | 56.65 | -1.22% | 1,840 |
| Aug 7, 2026 | 55.53 | 57.58 | 57.00 | 57.35 | 57.35 | 0.70% | 11,367 |
| Aug 6, 2026 | 56.83 | 57.40 | 56.70 | 56.95 | 56.95 | -0.52% | 1,765 |
| Aug 5, 2026 | 56.10 | 57.25 | 56.00 | 57.25 | 57.25 | 0.97% | 3,684 |
| Aug 4, 2026 | 57.00 | 57.40 | 56.45 | 56.70 | 56.70 | -0.79% | 373 |
| Aug 3, 2026 | 57.00 | 57.60 | 57.00 | 57.15 | 57.15 | 0.09% | 235 |
| Jul 31, 2026 | 57.05 | 57.50 | 56.25 | 57.10 | 57.10 | -0.42% | 5,058 |
| Jul 30, 2026 | 57.93 | 59.10 | 57.25 | 57.34 | 57.34 | -1.06% | 535 |
| Jul 29, 2026 | 55.73 | 58.40 | 57.35 | 57.95 | 57.95 | 0.26% | 1,465 |
| Jul 28, 2026 | 56.15 | 58.05 | 56.40 | 57.80 | 57.80 | 2.30% | 2,313 |
| Jul 27, 2026 | 55.53 | 56.60 | 55.95 | 56.50 | 56.50 | 2.26% | 673 |
| Jul 24, 2026 | 54.25 | 55.30 | 54.25 | 55.25 | 55.25 | 1.75% | 219 |
| Jul 23, 2026 | 54.68 | 54.65 | 53.95 | 54.30 | 54.30 | -0.82% | 21,974 |
| Jul 22, 2026 | 53.88 | 55.35 | 53.85 | 54.75 | 54.75 | 3.50% | 4,863 |
| Jul 21, 2026 | 53.30 | 53.30 | 52.55 | 52.90 | 52.90 | -2.22% | 232 |
| Jul 20, 2026 | 54.00 | 54.95 | 54.00 | 54.10 | 54.10 | -0.28% | 146 |
| Jul 17, 2026 | 53.58 | 54.85 | 52.60 | 54.25 | 54.25 | 3.33% | 774 |
| Jul 16, 2026 | 54.00 | 54.20 | 52.35 | 52.50 | 52.50 | -0.19% | 27,648 |
| Jul 15, 2026 | 51.59 | 53.00 | 50.65 | 52.60 | 52.60 | 1.15% | 2,300 |
| Jul 14, 2026 | 52.00 | 52.00 | 51.20 | 52.00 | 52.00 | -1.05% | 92 |
| Jul 13, 2026 | 52.68 | 53.10 | 52.25 | 52.55 | 52.55 | -0.47% | 905 |
| Jul 10, 2026 | 54.15 | 54.05 | 52.75 | 52.80 | 52.80 | -2.22% | 172 |
| Jul 9, 2026 | 54.05 | 54.20 | 53.50 | 54.00 | 54.00 | 0.56% | 7,540 |
| Jul 8, 2026 | 53.58 | 54.10 | 53.35 | 53.70 | 53.70 | 0.78% | 30,490 |
| Jul 7, 2026 | 52.73 | 53.55 | 52.55 | 53.28 | 53.28 | 1.69% | 1,565 |
| Jul 6, 2026 | 52.20 | 53.70 | 52.40 | 52.40 | 52.40 | -0.90% | 22,178 |
| Jul 3, 2026 | 53.35 | 53.50 | 52.60 | 52.88 | 52.88 | -1.63% | 3,278 |
| Jul 2, 2026 | 51.81 | 54.80 | 52.65 | 53.75 | 53.75 | 8.11% | 17,061 |
| Jul 1, 2026 | 51.01 | 50.75 | 49.30 | 49.72 | 49.72 | -1.84% | 2,389 |