Société Générale Société anonyme (LON:0J6Y)
London · Delayed Price · Currency is GBP · Price in EUR 56.62
-0.10 (-0.18%)
At close: Oct 3, 2025
LON:0J6Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 56.88 | 57.66 | 56.42 | 56.62 | 56.62 | -0.18% | 2,363,795 |
| Oct 2, 2025 | 57.20 | 57.68 | 56.72 | 56.72 | 56.72 | -0.28% | 2,668,133 |
| Oct 1, 2025 | 55.62 | 57.02 | 55.64 | 56.88 | 56.88 | 0.67% | 6,959,942 |
| Sep 30, 2025 | 56.71 | 56.82 | 56.34 | 56.50 | 56.50 | -0.74% | 736,913 |
| Sep 29, 2025 | 57.36 | 57.42 | 56.62 | 56.92 | 56.92 | -0.77% | 4,021,478 |
| Sep 26, 2025 | 57.17 | 57.50 | 56.56 | 57.36 | 57.36 | 1.41% | 2,261,111 |
| Sep 25, 2025 | 56.61 | 56.86 | 56.24 | 56.56 | 56.56 | -1.12% | 476,086 |
| Sep 24, 2025 | 56.48 | 57.28 | 55.98 | 57.20 | 57.20 | 0.42% | 6,277 |
| Sep 23, 2025 | 57.57 | 57.86 | 56.40 | 56.96 | 56.96 | -0.62% | 273,474 |
| Sep 22, 2025 | 57.91 | 58.14 | 57.04 | 57.31 | 57.31 | -1.52% | 117,383 |
| Sep 19, 2025 | 58.29 | 58.44 | 57.58 | 58.20 | 58.20 | 1.63% | 517,565 |
| Sep 18, 2025 | 57.01 | 57.58 | 56.76 | 57.27 | 57.27 | 0.54% | 116,312 |
| Sep 17, 2025 | 57.41 | 57.06 | 56.18 | 56.96 | 56.96 | 0.53% | 3,977,160 |
| Sep 16, 2025 | 58.90 | 58.80 | 56.50 | 56.66 | 56.66 | -3.84% | 4,436,538 |
| Sep 15, 2025 | 57.62 | 59.36 | 57.46 | 58.92 | 58.92 | 2.90% | 776,593 |
| 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 |