Sipef NV (LON:0JSU)
London · Delayed Price · Currency is GBP · Price in EUR 106.40
+0.60 (0.57%)
Sep 3, 2026, 9:28 AM GMT
LON:0JSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 106.00 | 106.00 | 105.20 | 105.80 | 105.80 | - | 137 |
| Sep 1, 2026 | 105.40 | 106.60 | 105.00 | 105.80 | 105.80 | 0.76% | 179 |
| Aug 31, 2026 | 104.00 | 105.60 | 104.00 | 105.00 | 105.00 | 1.35% | 857 |
| Aug 28, 2026 | 102.40 | 103.60 | 102.40 | 103.60 | 103.60 | 0.39% | 1 |
| Aug 27, 2026 | 103.80 | 103.80 | 103.20 | 103.20 | 103.20 | -0.19% | 2 |
| Aug 26, 2026 | 102.60 | 103.80 | 102.60 | 103.40 | 103.40 | 0.19% | 59 |
| Aug 25, 2026 | 102.60 | 104.20 | 102.60 | 103.20 | 103.20 | 0.19% | 8 |
| Aug 24, 2026 | 103.00 | 103.00 | 102.60 | 103.00 | 103.00 | 0.39% | 175 |
| Aug 21, 2026 | 102.00 | 102.60 | 101.60 | 102.60 | 102.60 | 1.18% | 229 |
| Aug 20, 2026 | 101.80 | 102.20 | 101.40 | 101.40 | 101.40 | 0.40% | 21 |
| Aug 19, 2026 | 101.40 | 101.80 | 100.80 | 101.00 | 101.00 | - | 122 |
| Aug 18, 2026 | 100.80 | 101.00 | 100.80 | 101.00 | 101.00 | 0.60% | 73 |
| Aug 17, 2026 | 102.60 | 102.60 | 100.40 | 100.40 | 100.40 | -2.52% | 109 |
| Aug 14, 2026 | 101.40 | 107.00 | 100.60 | 103.00 | 103.00 | 4.25% | 241 |
| Aug 13, 2026 | 97.20 | 99.20 | 96.60 | 98.80 | 98.80 | 7.51% | 105 |
| Aug 11, 2026 | 93.00 | 93.00 | 91.90 | 91.90 | 91.90 | 0.22% | 201 |
| Aug 10, 2026 | 92.00 | 92.40 | 91.20 | 91.70 | 91.70 | -0.54% | 126 |
| Aug 7, 2026 | 91.80 | 92.20 | 91.00 | 92.20 | 92.20 | 0.55% | 1 |
| Aug 6, 2026 | 91.60 | 92.80 | 91.60 | 91.70 | 91.70 | 0.66% | 16 |
| Aug 5, 2026 | 91.10 | 91.20 | 89.60 | 91.10 | 91.10 | 1.22% | 134 |
| Aug 4, 2026 | 90.50 | 90.50 | 89.70 | 90.00 | 90.00 | -0.55% | 88 |
| Aug 3, 2026 | 92.00 | 92.00 | 90.10 | 90.50 | 90.50 | - | 771 |
| Jul 31, 2026 | 91.90 | 91.90 | 90.20 | 90.50 | 90.50 | -1.31% | 5 |
| Jul 30, 2026 | 90.00 | 92.00 | 90.00 | 91.70 | 91.70 | 1.89% | 104 |
| Jul 29, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.91% | 105 |
| Jul 28, 2026 | 92.60 | 92.70 | 92.20 | 92.70 | 92.70 | -0.86% | 13 |
| Jul 27, 2026 | 93.30 | 93.70 | 92.40 | 93.50 | 93.50 | -0.74% | 108 |
| Jul 24, 2026 | 94.10 | 94.60 | 94.10 | 94.20 | 94.20 | 1.62% | 21 |
| Jul 23, 2026 | 94.30 | 94.50 | 92.70 | 92.70 | 92.70 | -2.22% | 2 |
| Jul 22, 2026 | 94.30 | 95.60 | 94.30 | 94.80 | 94.80 | 2.05% | 412 |
| Jul 21, 2026 | 92.90 | 93.90 | 92.75 | 92.90 | 92.90 | 0.76% | 45 |
| Jul 20, 2026 | 92.80 | 92.90 | 91.70 | 92.20 | 92.20 | -0.54% | 264 |
| Jul 17, 2026 | 92.80 | 92.80 | 92.00 | 92.70 | 92.70 | 1.09% | 9 |
| Jul 16, 2026 | 92.80 | 92.80 | 90.40 | 91.70 | 91.70 | 1.10% | 1 |
| Jul 15, 2026 | 90.00 | 90.70 | 90.00 | 90.70 | 90.70 | 1.45% | 3 |
| Jul 14, 2026 | 89.70 | 89.70 | 89.40 | 89.40 | 89.40 | -1.32% | 4 |
| Jul 13, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Jul 10, 2026 | 90.60 | 90.60 | 90.50 | 90.60 | 90.60 | -0.11% | 550 |
| Jul 9, 2026 | 91.80 | 91.80 | 90.70 | 90.70 | 90.70 | -0.33% | - |
| Jul 8, 2026 | 92.90 | 92.90 | 90.50 | 91.00 | 91.00 | -1.73% | 2 |
| Jul 7, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 2.66% | - |
| Jul 6, 2026 | 92.00 | 92.00 | 90.20 | 90.20 | 90.20 | -1.74% | 170 |
| Jul 3, 2026 | 92.00 | 92.00 | 91.30 | 91.80 | 91.80 | -0.33% | 76 |
| Jul 2, 2026 | 92.00 | 92.50 | 91.20 | 92.10 | 92.10 | 1.10% | 166 |
| Jul 1, 2026 | 92.90 | 92.90 | 91.10 | 91.10 | 91.10 | -2.04% | 378 |
| Jun 30, 2026 | 93.20 | 93.30 | 92.40 | 93.00 | 93.00 | -1.17% | 191 |
| Jun 29, 2026 | 94.00 | 94.10 | 93.40 | 94.10 | 94.10 | 0.97% | 3 |
| Jun 25, 2026 | 92.50 | 93.20 | 92.50 | 93.20 | 93.20 | 0.43% | 4 |
| Jun 24, 2026 | 93.60 | 93.60 | 92.50 | 92.80 | 92.80 | -0.85% | 1 |
| Jun 23, 2026 | 92.60 | 93.60 | 92.60 | 93.60 | 93.60 | 0.97% | 309 |