SRV Yhtiöt Oyj (LON:0JBJ)
London · Delayed Price · Currency is GBP · Price in EUR 8.31
+0.03 (0.36%)
At close: Sep 4, 2026
LON:0JBJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 0.36% | 244 |
| Sep 3, 2026 | 8.28 | 8.38 | 8.28 | 8.28 | 8.28 | -0.96% | 604 |
| Sep 2, 2026 | 8.84 | 8.84 | 8.36 | 8.36 | 8.36 | -3.46% | 1,610 |
| Sep 1, 2026 | 8.84 | 8.84 | 8.58 | 8.66 | 8.66 | 2.61% | 2,652 |
| Aug 31, 2026 | 9.39 | 9.39 | 8.34 | 8.44 | 8.44 | -8.46% | 7,620 |
| Aug 28, 2026 | 9.18 | 9.50 | 9.18 | 9.22 | 9.22 | 7.58% | 8,403 |
| Aug 27, 2026 | 8.61 | 8.70 | 8.47 | 8.57 | 8.57 | 2.15% | 3,753 |
| Aug 26, 2026 | 8.39 | 8.52 | 8.34 | 8.39 | 8.39 | 16.04% | 3,727 |
| Aug 25, 2026 | 7.24 | 7.24 | 7.23 | 7.23 | 7.23 | 4.33% | 190 |
| Aug 21, 2026 | 6.94 | 6.98 | 6.93 | 6.93 | 6.93 | 0.87% | 440 |
| Aug 20, 2026 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | 1.48% | 190 |
| Aug 19, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -5.18% | 2,696 |
| Aug 18, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 1,000 |
| Aug 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | 562 |
| Aug 14, 2026 | 6.97 | 7.16 | 6.97 | 7.16 | 7.16 | 2.87% | 1,444 |
| Aug 13, 2026 | 7.18 | 7.18 | 6.96 | 6.96 | 6.96 | -1.14% | 1,201 |
| Aug 11, 2026 | 6.98 | 7.04 | 6.96 | 7.04 | 7.04 | -2.09% | 968 |
| Aug 10, 2026 | 6.95 | 7.19 | 6.95 | 7.19 | 7.19 | 18.26% | 1,100 |
| Aug 7, 2026 | 6.10 | 6.14 | 6.02 | 6.08 | 6.08 | 7.04% | 1,489 |
| Aug 5, 2026 | 5.78 | 5.78 | 5.68 | 5.68 | 5.68 | 3.27% | 266 |
| Aug 4, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 1.10% | 830 |
| Aug 3, 2026 | 5.39 | 5.44 | 5.39 | 5.44 | 5.44 | 1.87% | 400 |
| Jul 30, 2026 | 5.38 | 5.38 | 5.32 | 5.34 | 5.34 | 0.19% | 76 |
| Jul 29, 2026 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 0.57% | 1,360 |
| Jul 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.19% | 8 |
| Jul 27, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.12% | 1,000 |
| Jul 22, 2026 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | 2.49% | 1,005 |
| Jul 21, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.51% | 28 |
| Jul 20, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -0.56% | 380 |
| Jul 17, 2026 | 5.30 | 5.34 | 5.30 | 5.33 | 5.33 | -0.93% | 324 |
| Jul 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.13% | 309 |
| Jul 15, 2026 | 5.43 | 5.43 | 5.32 | 5.32 | 5.32 | 0.38% | 508 |
| Jul 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.15% | 1,000 |
| Jul 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% | 60 |
| Jul 10, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | -0.75% | 290 |
| Jul 7, 2026 | 5.30 | 5.38 | 5.30 | 5.30 | 5.30 | 1.34% | 1,266 |
| Jul 6, 2026 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | -0.95% | 56 |
| Jul 3, 2026 | 5.14 | 5.28 | 5.14 | 5.28 | 5.28 | 1.54% | 703 |
| Jul 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.56% | 617 |
| Jul 1, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -1.54% | 90 |
| Jun 30, 2026 | 5.16 | 5.20 | 5.12 | 5.20 | 5.20 | -1.89% | 2,403 |
| Jun 29, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 1.53% | 1,314 |
| Jun 26, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 43 |
| Jun 25, 2026 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -1.14% | 125 |
| Jun 23, 2026 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | -4.35% | 124 |
| Jun 17, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.60% | 527 |
| Jun 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.51% | 200 |
| Jun 12, 2026 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 1.92% | 118 |
| Jun 10, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -1.14% | 74 |
| Jun 9, 2026 | 5.36 | 5.36 | 5.26 | 5.26 | 5.26 | -1.13% | 835 |