Ibersol, S.G.P.S., S.A. (LON:0KJ7)
London · Delayed Price · Currency is GBP · Price in EUR 10.15
-0.15 (-1.46%)
At close: Sep 3, 2026
LON:0KJ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.24 | 10.27 | 10.15 | 10.15 | 10.15 | -1.46% | 49 |
| Sep 2, 2026 | 10.20 | 10.30 | 10.08 | 10.30 | 10.30 | 0.59% | 64 |
| Sep 1, 2026 | 10.44 | 10.44 | 10.12 | 10.24 | 10.24 | -1.35% | 322 |
| Aug 31, 2026 | 10.46 | 10.46 | 10.34 | 10.38 | 10.38 | 0.39% | 75 |
| Aug 28, 2026 | 10.48 | 10.48 | 10.30 | 10.34 | 10.34 | -0.39% | 882 |
| Aug 27, 2026 | 10.38 | 10.48 | 10.30 | 10.38 | 10.38 | 0.78% | 525 |
| Aug 26, 2026 | 10.14 | 10.36 | 10.14 | 10.30 | 10.30 | 0.78% | 642 |
| Aug 25, 2026 | 10.12 | 10.30 | 10.00 | 10.22 | 10.22 | 1.79% | 1,056 |
| Aug 24, 2026 | 9.99 | 10.16 | 9.91 | 10.04 | 10.04 | 0.60% | 1,302 |
| Aug 21, 2026 | 9.96 | 9.99 | 9.86 | 9.98 | 9.98 | 1.01% | 543 |
| Aug 20, 2026 | 10.04 | 10.16 | 9.88 | 9.88 | 9.88 | -1.10% | 1,434 |
| Aug 19, 2026 | 9.92 | 9.99 | 9.81 | 9.99 | 9.99 | 1.94% | 1,426 |
| Aug 18, 2026 | 9.90 | 9.90 | 9.59 | 9.80 | 9.80 | 1.55% | 436 |
| Aug 17, 2026 | 9.94 | 9.94 | 9.64 | 9.65 | 9.65 | -2.82% | 904 |
| Aug 14, 2026 | 9.89 | 10.00 | 9.84 | 9.93 | 9.93 | 0.71% | 996 |
| Aug 13, 2026 | 9.93 | 9.93 | 9.83 | 9.86 | 9.86 | -0.50% | 298 |
| Aug 12, 2026 | 9.85 | 9.93 | 9.85 | 9.91 | 9.91 | 0.41% | 717 |
| Aug 11, 2026 | 9.89 | 9.89 | 9.84 | 9.87 | 9.87 | - | 38 |
| Aug 10, 2026 | 9.85 | 9.89 | 9.71 | 9.87 | 9.87 | 1.13% | 230 |
| Aug 7, 2026 | 9.80 | 9.87 | 9.70 | 9.76 | 9.76 | -0.41% | 744 |
| Aug 6, 2026 | 9.77 | 9.89 | 9.70 | 9.80 | 9.80 | 0.10% | 426 |
| Aug 5, 2026 | 9.85 | 9.85 | 9.64 | 9.79 | 9.79 | 1.77% | 322 |
| Aug 4, 2026 | 9.84 | 9.84 | 9.40 | 9.62 | 9.62 | -1.54% | 1,047 |
| Aug 3, 2026 | 9.88 | 9.88 | 9.55 | 9.77 | 9.77 | 2.30% | 495 |
| Jul 31, 2026 | 9.60 | 9.64 | 9.54 | 9.55 | 9.55 | -0.42% | 314 |
| Jul 30, 2026 | 9.42 | 9.66 | 9.42 | 9.59 | 9.59 | 0.10% | 857 |
| Jul 29, 2026 | 9.85 | 9.85 | 9.46 | 9.58 | 9.58 | -0.62% | 697 |
| Jul 28, 2026 | 9.54 | 9.89 | 9.12 | 9.64 | 9.64 | 0.73% | 1,606 |
| Jul 27, 2026 | 9.43 | 9.57 | 9.14 | 9.57 | 9.57 | 1.59% | 487 |
| Jul 24, 2026 | 9.28 | 9.46 | 9.11 | 9.42 | 9.42 | 1.29% | 1,066 |
| Jul 23, 2026 | 9.11 | 9.41 | 9.11 | 9.30 | 9.30 | -0.85% | 1,885 |
| Jul 22, 2026 | 9.30 | 9.46 | 9.10 | 9.38 | 9.38 | 1.85% | 2,322 |
| Jul 21, 2026 | 9.18 | 9.21 | 9.11 | 9.21 | 9.21 | 0.44% | 3,684 |
| Jul 20, 2026 | 9.16 | 9.19 | 8.99 | 9.17 | 9.17 | 0.77% | 1,696 |
| Jul 17, 2026 | 8.99 | 9.14 | 8.90 | 9.10 | 9.10 | 2.36% | 983 |
| Jul 16, 2026 | 9.05 | 9.05 | 8.84 | 8.89 | 8.89 | -1.66% | 309 |
| Jul 15, 2026 | 9.46 | 9.46 | 8.96 | 9.04 | 9.04 | -1.42% | 1,756 |
| Jul 14, 2026 | 9.14 | 9.23 | 9.10 | 9.17 | 9.17 | 0.44% | 525 |
| Jul 13, 2026 | 9.32 | 9.39 | 9.12 | 9.13 | 9.13 | -2.98% | 5,941 |
| Jul 10, 2026 | 9.45 | 9.46 | 9.40 | 9.41 | 9.41 | 0.21% | 1,855 |
| Jul 9, 2026 | 9.64 | 9.64 | 9.37 | 9.39 | 9.39 | -0.48% | 1,490 |
| Jul 8, 2026 | 9.63 | 9.75 | 9.43 | 9.44 | 9.44 | -2.53% | 1,357 |
| Jul 7, 2026 | 9.64 | 9.85 | 9.64 | 9.68 | 9.68 | -0.51% | 838 |
| Jul 6, 2026 | 9.96 | 9.96 | 9.66 | 9.73 | 9.73 | -1.32% | 340 |
| Jul 3, 2026 | 9.90 | 9.90 | 9.80 | 9.86 | 9.86 | -0.30% | 179 |
| Jul 2, 2026 | 9.88 | 9.91 | 9.84 | 9.89 | 9.89 | 0.71% | 291 |
| Jul 1, 2026 | 9.89 | 9.89 | 9.78 | 9.82 | 9.82 | -0.81% | 1,626 |
| Jun 30, 2026 | 9.95 | 9.99 | 9.85 | 9.90 | 9.90 | -0.10% | 122 |
| Jun 29, 2026 | 9.85 | 9.95 | 9.82 | 9.91 | 9.91 | 0.10% | 1,820 |
| Jun 26, 2026 | 9.94 | 9.94 | 9.83 | 9.90 | 9.90 | - | 101 |