Société Générale Société anonyme (LON:0J6Y)
London · Delayed Price · Currency is GBP · Price in EUR 57.26
-0.15 (-0.26%)
At close: Sep 12, 2025
LON:0J6Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 57.70 | 57.84 | 56.60 | 57.26 | 57.26 | -0.26% | 693,316 |
| Sep 11, 2025 | 56.10 | 57.80 | 55.84 | 57.41 | 57.41 | 3.25% | 55,526 |
| Sep 10, 2025 | 54.50 | 56.06 | 54.16 | 55.60 | 55.60 | 2.70% | 1,413,890 |
| Sep 9, 2025 | 53.34 | 54.34 | 53.20 | 54.14 | 54.14 | 0.71% | 2,732,120 |
| Sep 8, 2025 | 52.65 | 53.76 | 52.96 | 53.76 | 53.76 | 1.36% | 113,143 |
| Sep 5, 2025 | 54.27 | 54.44 | 52.96 | 53.04 | 53.04 | -2.10% | 40,496 |
| Sep 4, 2025 | 52.08 | 54.18 | 52.60 | 54.18 | 54.18 | 2.38% | 14,199 |
| Sep 3, 2025 | 52.54 | 52.98 | 52.10 | 52.92 | 52.92 | 0.85% | 78,584 |
| Sep 2, 2025 | 52.90 | 53.48 | 51.94 | 52.48 | 52.48 | -1.62% | 389,580 |
| Sep 1, 2025 | 52.69 | 53.70 | 52.82 | 53.34 | 53.34 | 1.18% | 156,701 |
| Aug 29, 2025 | 52.28 | 52.82 | 51.80 | 52.72 | 52.72 | 0.50% | 61,643 |
| Aug 28, 2025 | 52.26 | 52.78 | 51.78 | 52.46 | 52.46 | 0.54% | 4,452,329 |
| Aug 27, 2025 | 51.97 | 52.38 | 51.24 | 52.18 | 52.18 | 0.35% | 1,668,607 |
| Aug 26, 2025 | 49.30 | 53.64 | 50.88 | 52.00 | 52.00 | -6.71% | 595,331 |
| Aug 25, 2025 | 57.70 | 58.16 | 55.74 | 55.74 | 55.74 | -3.56% | 35,642 |
| Aug 22, 2025 | 57.81 | 57.97 | 57.60 | 57.80 | 57.80 | 0.21% | 557,085 |
| Aug 21, 2025 | 57.17 | 58.04 | 57.28 | 57.68 | 57.68 | -0.62% | 279,576 |
| Aug 20, 2025 | 57.57 | 58.20 | 57.30 | 58.04 | 58.04 | -0.41% | 2,544,124 |
| Aug 19, 2025 | 58.48 | 58.56 | 57.98 | 58.28 | 58.28 | 0.76% | 2,360,210 |
| Aug 18, 2025 | 58.21 | 58.70 | 57.36 | 57.84 | 57.84 | -1.77% | 539,520 |
| Aug 15, 2025 | 58.80 | 59.42 | 58.58 | 58.88 | 58.88 | 0.89% | 1,696,692 |
| Aug 14, 2025 | 57.57 | 58.58 | 57.74 | 58.36 | 58.36 | 0.85% | 2,922 |
| Aug 13, 2025 | 58.35 | 58.48 | 57.62 | 57.87 | 57.87 | -0.87% | 79,781 |
| Aug 12, 2025 | 57.72 | 58.54 | 57.70 | 58.38 | 58.38 | 1.42% | 1,655,465 |
| Aug 11, 2025 | 57.78 | 58.00 | 56.74 | 57.56 | 57.56 | -0.10% | 33,126 |
| Aug 8, 2025 | 56.63 | 57.74 | 56.74 | 57.62 | 57.62 | 3.19% | 135,272 |
| Aug 7, 2025 | 55.81 | 56.88 | 55.84 | 55.84 | 55.84 | 0.22% | 981,098 |
| Aug 6, 2025 | 55.60 | 55.76 | 55.12 | 55.72 | 55.72 | 1.02% | 1,011,021 |
| Aug 5, 2025 | 55.64 | 55.82 | 54.80 | 55.16 | 55.16 | 0.55% | 43,898 |
| Aug 4, 2025 | 54.29 | 55.10 | 54.36 | 54.86 | 54.86 | 1.65% | 2,577,397 |
| Aug 1, 2025 | 55.49 | 55.68 | 53.60 | 53.97 | 53.97 | -3.56% | 1,821,170 |
| Jul 31, 2025 | 54.10 | 56.78 | 54.60 | 55.96 | 55.96 | 7.12% | 364,218 |
| Jul 30, 2025 | 51.66 | 52.42 | 51.40 | 52.24 | 52.24 | 1.32% | 5,042 |
| Jul 29, 2025 | 51.08 | 51.80 | 51.08 | 51.56 | 51.56 | 1.38% | 46,291 |
| Jul 28, 2025 | 51.64 | 51.70 | 50.70 | 50.86 | 50.86 | -0.12% | 2,993 |
| Jul 25, 2025 | 50.84 | 51.22 | 50.51 | 50.92 | 50.92 | -0.27% | 70,039 |
| Jul 24, 2025 | 51.40 | 51.52 | 50.54 | 51.06 | 51.06 | 2.18% | 275,671 |
| Jul 23, 2025 | 49.51 | 50.16 | 49.46 | 49.97 | 49.97 | 1.07% | 45,820 |
| Jul 22, 2025 | 50.00 | 50.16 | 49.07 | 49.44 | 49.44 | -1.32% | 4,613,953 |
| Jul 21, 2025 | 49.69 | 50.10 | 49.09 | 50.10 | 50.10 | 0.50% | 2,790,977 |
| Jul 18, 2025 | 49.91 | 49.96 | 49.28 | 49.85 | 49.85 | 0.40% | 2,907,619 |
| Jul 17, 2025 | 48.85 | 49.65 | 48.85 | 49.65 | 49.65 | 1.33% | 484,395 |
| Jul 16, 2025 | 49.08 | 49.46 | 48.67 | 49.00 | 49.00 | -0.73% | 92,392 |
| Jul 15, 2025 | 50.16 | 50.56 | 48.99 | 49.36 | 49.36 | -1.87% | 458,860 |
| Jul 14, 2025 | 49.20 | 50.40 | 49.43 | 50.30 | 50.30 | -0.16% | 1,304,041 |
| Jul 11, 2025 | 50.71 | 50.72 | 49.33 | 50.38 | 50.38 | -0.55% | 92,669 |
| Jul 10, 2025 | 52.00 | 52.10 | 50.54 | 50.66 | 50.66 | -0.43% | 12,810 |
| Jul 9, 2025 | 50.60 | 52.00 | 50.72 | 50.88 | 50.88 | 2.13% | 504,143 |
| Jul 8, 2025 | 50.00 | 50.36 | 49.32 | 49.82 | 49.82 | -0.67% | 1,421,455 |
| Jul 7, 2025 | 48.02 | 51.08 | 48.61 | 50.16 | 50.16 | 3.50% | 4,363,175 |