Société Générale Société anonyme (LON:0J6Y)
London · Delayed Price · Currency is GBP · Price in EUR 54.50
-1.32 (-2.36%)
At close: Nov 7, 2025
LON:0J6Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 55.93 | 56.08 | 54.30 | 54.50 | 54.50 | -2.36% | 11,308 |
| Nov 6, 2025 | 54.75 | 56.22 | 54.42 | 55.82 | 55.82 | 2.16% | 80,344 |
| Nov 5, 2025 | 53.49 | 54.74 | 53.72 | 54.64 | 54.64 | 0.26% | 250,989 |
| Nov 4, 2025 | 54.12 | 54.66 | 53.54 | 54.50 | 54.50 | -0.47% | 439,489 |
| Nov 3, 2025 | 55.51 | 56.20 | 54.62 | 54.76 | 54.76 | -0.18% | 1,808,292 |
| Oct 31, 2025 | 53.64 | 54.92 | 53.44 | 54.86 | 54.86 | 2.94% | 1,622,184 |
| Oct 30, 2025 | 56.56 | 56.76 | 51.74 | 53.29 | 53.29 | -3.11% | 114,567 |
| Oct 29, 2025 | 54.02 | 55.56 | 54.12 | 55.00 | 55.00 | 1.51% | 3,440,263 |
| Oct 28, 2025 | 53.53 | 54.26 | 53.12 | 54.18 | 54.18 | 1.01% | 3,043,059 |
| Oct 27, 2025 | 53.72 | 53.90 | 53.20 | 53.64 | 53.64 | - | 644,529 |
| Oct 24, 2025 | 54.21 | 53.96 | 52.46 | 53.64 | 53.64 | -0.33% | 27,912 |
| Oct 23, 2025 | 53.30 | 53.88 | 52.82 | 53.82 | 53.82 | 1.78% | 470,846 |
| Oct 22, 2025 | 53.01 | 53.20 | 52.34 | 52.88 | 52.88 | -0.75% | 4,422,647 |
| Oct 21, 2025 | 53.43 | 53.80 | 52.92 | 53.28 | 53.28 | 0.19% | 667,849 |
| Oct 20, 2025 | 54.61 | 54.70 | 52.00 | 53.18 | 53.18 | -0.86% | 5,129,097 |
| Oct 17, 2025 | 54.80 | 54.86 | 53.22 | 53.64 | 53.64 | -5.13% | 3,470,190 |
| Oct 16, 2025 | 55.49 | 56.56 | 54.92 | 56.54 | 56.54 | 1.63% | 1,418,961 |
| Oct 15, 2025 | 56.12 | 56.60 | 55.63 | 55.63 | 55.63 | 1.26% | 1,233,135 |
| Oct 14, 2025 | 53.01 | 55.42 | 52.78 | 54.94 | 54.94 | 2.42% | 1,222,610 |
| Oct 13, 2025 | 53.87 | 54.36 | 53.58 | 53.64 | 53.64 | -0.30% | 1,812,805 |
| Oct 10, 2025 | 54.35 | 54.72 | 53.76 | 53.80 | 53.80 | -1.13% | 497,148 |
| Oct 9, 2025 | 54.69 | 55.00 | 54.36 | 54.42 | 54.42 | -0.19% | 3,566,446 |
| Oct 8, 2025 | 53.41 | 54.76 | 53.40 | 54.52 | 54.52 | 2.44% | 3,086,584 |
| Oct 7, 2025 | 53.76 | 53.86 | 53.10 | 53.22 | 53.22 | -2.71% | 38,548 |
| Oct 6, 2025 | 55.89 | 55.80 | 52.40 | 54.70 | 54.09 | -3.39% | 311,042 |
| Oct 3, 2025 | 56.88 | 57.66 | 56.42 | 56.62 | 55.99 | -0.18% | 2,363,795 |
| Oct 2, 2025 | 57.20 | 57.68 | 56.72 | 56.72 | 56.09 | -0.28% | 2,668,133 |
| Oct 1, 2025 | 55.62 | 57.02 | 55.64 | 56.88 | 56.25 | 0.67% | 6,959,942 |
| Sep 30, 2025 | 56.71 | 56.82 | 56.34 | 56.50 | 55.87 | -0.74% | 736,913 |
| Sep 29, 2025 | 57.36 | 57.42 | 56.62 | 56.92 | 56.29 | -0.77% | 4,021,478 |
| Sep 26, 2025 | 57.17 | 57.50 | 56.56 | 57.36 | 56.72 | 1.41% | 2,261,111 |
| Sep 25, 2025 | 56.61 | 56.86 | 56.24 | 56.56 | 55.93 | -1.12% | 476,086 |
| Sep 24, 2025 | 56.48 | 57.28 | 55.98 | 57.20 | 56.56 | 0.42% | 6,277 |
| Sep 23, 2025 | 57.57 | 57.86 | 56.40 | 56.96 | 56.33 | -0.62% | 273,474 |
| Sep 22, 2025 | 57.91 | 58.14 | 57.04 | 57.31 | 56.67 | -1.52% | 117,383 |
| Sep 19, 2025 | 58.29 | 58.44 | 57.58 | 58.20 | 57.55 | 1.63% | 517,565 |
| Sep 18, 2025 | 57.01 | 57.58 | 56.76 | 57.27 | 56.63 | 0.54% | 116,312 |
| Sep 17, 2025 | 57.41 | 57.06 | 56.18 | 56.96 | 56.33 | 0.53% | 3,977,160 |
| Sep 16, 2025 | 58.90 | 58.80 | 56.50 | 56.66 | 56.03 | -3.84% | 4,436,538 |
| Sep 15, 2025 | 57.62 | 59.36 | 57.46 | 58.92 | 58.26 | 2.90% | 776,593 |
| Sep 12, 2025 | 57.70 | 57.84 | 56.60 | 57.26 | 56.62 | -0.26% | 693,316 |
| Sep 11, 2025 | 56.10 | 57.80 | 55.84 | 57.41 | 56.77 | 3.25% | 55,526 |
| Sep 10, 2025 | 54.50 | 56.06 | 54.16 | 55.60 | 54.98 | 2.70% | 1,413,890 |
| Sep 9, 2025 | 53.34 | 54.34 | 53.20 | 54.14 | 53.54 | 0.71% | 2,732,120 |
| Sep 8, 2025 | 52.65 | 53.76 | 52.96 | 53.76 | 53.16 | 1.36% | 113,143 |
| Sep 5, 2025 | 54.27 | 54.44 | 52.96 | 53.04 | 52.45 | -2.10% | 40,496 |
| Sep 4, 2025 | 52.08 | 54.18 | 52.60 | 54.18 | 53.58 | 2.38% | 14,199 |
| Sep 3, 2025 | 52.54 | 52.98 | 52.10 | 52.92 | 52.33 | 0.85% | 78,584 |
| Sep 2, 2025 | 52.90 | 53.48 | 51.94 | 52.48 | 51.89 | -1.62% | 389,580 |
| Sep 1, 2025 | 52.69 | 53.70 | 52.82 | 53.34 | 52.75 | 1.18% | 156,701 |