Société Générale Société anonyme (LON:0J6Y)
London · Delayed Price · Currency is GBP · Price in EUR 76.03
-0.52 (-0.68%)
At close: Aug 21, 2026
LON:0J6Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 75.88 | 77.31 | 75.25 | 76.02 | 76.02 | -0.69% | 71,075 |
| Aug 20, 2026 | 77.52 | 77.45 | 76.15 | 76.55 | 76.55 | -0.67% | 120,002 |
| Aug 19, 2026 | 80.05 | 80.20 | 76.97 | 77.07 | 77.07 | -3.99% | 34,717 |
| Aug 18, 2026 | 83.14 | 82.67 | 80.05 | 80.27 | 80.27 | -2.64% | 126,231 |
| Aug 17, 2026 | 82.51 | 83.13 | 82.14 | 82.45 | 82.45 | 0.07% | 1,767 |
| Aug 14, 2026 | 83.20 | 83.03 | 82.26 | 82.39 | 82.39 | -0.58% | 8,324 |
| Aug 13, 2026 | 82.51 | 85.32 | 82.80 | 82.87 | 82.87 | -0.47% | 8,509,831 |
| Aug 12, 2026 | 82.92 | 84.01 | 83.13 | 83.26 | 83.26 | -0.74% | 212,522 |
| Aug 11, 2026 | 83.48 | 84.38 | 83.47 | 83.88 | 83.88 | -0.21% | 981,237 |
| Aug 10, 2026 | 83.92 | 84.07 | 83.01 | 84.06 | 84.06 | -0.02% | 294,421 |
| Aug 7, 2026 | 84.35 | 84.46 | 83.48 | 84.08 | 84.08 | -0.26% | 829,138 |
| Aug 6, 2026 | 83.91 | 84.82 | 84.05 | 84.30 | 84.30 | 0.60% | 662,019 |
| Aug 5, 2026 | 83.00 | 83.90 | 82.81 | 83.80 | 83.80 | 1.43% | 218,337 |
| Aug 4, 2026 | 83.91 | 83.88 | 81.98 | 82.62 | 82.62 | 0.30% | 19,180 |
| Aug 3, 2026 | 81.31 | 83.47 | 82.21 | 82.37 | 82.37 | 1.30% | 385,782 |
| Jul 31, 2026 | 81.00 | 82.85 | 80.69 | 81.31 | 81.31 | -0.71% | 840,218 |
| Jul 30, 2026 | 77.20 | 82.13 | 76.56 | 81.89 | 81.89 | 6.57% | 2,052,576 |
| Jul 29, 2026 | 78.56 | 77.92 | 75.72 | 76.84 | 76.84 | -0.14% | 157,673 |
| Jul 28, 2026 | 78.00 | 78.60 | 76.20 | 76.95 | 76.95 | -1.35% | 851,506 |
| Jul 27, 2026 | 78.00 | 79.04 | 77.20 | 78.00 | 78.00 | 1.08% | 149,505 |
| Jul 24, 2026 | 74.80 | 77.19 | 75.66 | 77.17 | 77.17 | 2.55% | 102,727 |
| Jul 23, 2026 | 78.33 | 78.10 | 75.14 | 75.25 | 75.25 | -3.43% | 33,451 |
| Jul 22, 2026 | 76.58 | 78.18 | 76.64 | 77.92 | 77.92 | 1.34% | 521,849 |
| Jul 21, 2026 | 74.71 | 76.89 | 75.39 | 76.89 | 76.89 | 1.91% | 422,882 |
| Jul 20, 2026 | 73.00 | 75.68 | 74.12 | 75.45 | 75.45 | 1.46% | 402,556 |
| Jul 17, 2026 | 73.75 | 75.68 | 72.76 | 74.36 | 74.36 | -1.74% | 49,641 |
| Jul 16, 2026 | 76.00 | 78.24 | 75.12 | 75.68 | 75.68 | -0.21% | 209,946 |
| Jul 15, 2026 | 73.66 | 76.57 | 73.43 | 75.84 | 75.84 | 1.20% | 337,040 |
| Jul 14, 2026 | 71.97 | 75.42 | 72.98 | 74.94 | 74.94 | 0.97% | 13,798 |
| Jul 13, 2026 | 72.26 | 74.86 | 72.85 | 74.22 | 74.22 | 0.26% | 83,780 |
| Jul 10, 2026 | 73.80 | 75.13 | 72.01 | 74.03 | 74.03 | 0.61% | 659,716 |
| Jul 9, 2026 | 73.40 | 73.58 | 72.60 | 73.58 | 73.58 | 3.13% | 282,487 |
| Jul 8, 2026 | 74.69 | 74.63 | 71.22 | 71.35 | 71.35 | -5.90% | 57,680 |
| Jul 7, 2026 | 78.31 | 79.48 | 75.55 | 75.82 | 75.82 | -2.54% | 14,499 |
| Jul 6, 2026 | 77.72 | 79.48 | 76.42 | 77.80 | 77.80 | -0.13% | 1,200,824 |
| Jul 3, 2026 | 77.45 | 79.48 | 76.33 | 77.90 | 77.90 | 0.54% | 114,150 |
| Jul 2, 2026 | 76.93 | 78.43 | 75.24 | 77.48 | 77.48 | 0.83% | 64,508 |
| Jul 1, 2026 | 77.22 | 78.70 | 70.70 | 76.84 | 76.84 | -0.85% | 892,420 |
| Jun 30, 2026 | 76.11 | 78.76 | 75.58 | 77.50 | 77.50 | 0.94% | 1,155,090 |
| Jun 29, 2026 | 76.11 | 78.19 | 75.05 | 76.78 | 76.78 | -0.03% | 2,736,720 |
| Jun 26, 2026 | 76.27 | 78.97 | 76.20 | 76.80 | 76.80 | -1.54% | 608,856 |
| Jun 25, 2026 | 76.05 | 78.22 | 75.84 | 78.00 | 78.00 | 1.40% | 495,864 |
| Jun 24, 2026 | 78.51 | 79.07 | 75.85 | 76.92 | 76.92 | -1.01% | 420,614 |
| Jun 23, 2026 | 76.83 | 78.66 | 76.91 | 77.71 | 77.71 | -0.38% | 799,391 |
| Jun 22, 2026 | 77.60 | 79.55 | 76.52 | 78.01 | 78.01 | 0.44% | 1,734,765 |
| Jun 19, 2026 | 77.45 | 79.09 | 75.54 | 77.67 | 77.67 | -0.49% | 126,036 |
| Jun 18, 2026 | 75.92 | 79.22 | 77.23 | 78.05 | 78.05 | 0.26% | 230,173 |
| Jun 17, 2026 | 77.20 | 78.16 | 77.02 | 77.85 | 77.84 | 1.17% | 602,247 |
| Jun 16, 2026 | 76.00 | 77.41 | 76.13 | 76.95 | 76.94 | 0.83% | 1,098,747 |
| Jun 15, 2026 | 75.00 | 76.90 | 75.09 | 76.31 | 76.31 | 4.24% | 225,318 |