Ibersol, S.G.P.S., S.A. (LON:0KJ7)
London · Delayed Price · Currency is GBP · Price in EUR 9.96
-0.08 (-0.80%)
At close: Sep 25, 2026
LON:0KJ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.14 | 10.14 | 9.96 | 9.96 | 9.96 | -0.80% | 41 |
| Sep 24, 2026 | 10.16 | 10.16 | 9.98 | 10.04 | 10.04 | 0.20% | 138 |
| Sep 23, 2026 | 10.16 | 10.16 | 10.00 | 10.02 | 10.02 | -1.18% | 428 |
| Sep 22, 2026 | 10.00 | 10.16 | 9.96 | 10.14 | 10.14 | 1.20% | 466 |
| Sep 21, 2026 | 10.40 | 10.40 | 10.00 | 10.02 | 10.02 | -2.72% | 7,044 |
| Sep 18, 2026 | 10.40 | 10.42 | 10.30 | 10.30 | 10.30 | -0.58% | 131 |
| Sep 17, 2026 | 10.18 | 10.42 | 10.18 | 10.36 | 10.36 | 1.57% | 461 |
| Sep 16, 2026 | 10.30 | 10.30 | 10.16 | 10.20 | 10.20 | -1.16% | 457 |
| Sep 15, 2026 | 10.20 | 10.40 | 10.20 | 10.32 | 10.32 | -1.15% | 285 |
| Sep 14, 2026 | 10.40 | 10.54 | 10.36 | 10.44 | 10.44 | 1.16% | 152 |
| Sep 11, 2026 | 9.98 | 10.44 | 9.95 | 10.32 | 10.32 | 3.72% | 402 |
| Sep 10, 2026 | 10.08 | 10.08 | 9.89 | 9.95 | 9.95 | -0.40% | 102 |
| Sep 9, 2026 | 10.14 | 10.14 | 9.95 | 9.99 | 9.99 | -1.19% | 88 |
| Sep 8, 2026 | 10.00 | 10.12 | 9.98 | 10.11 | 10.11 | 1.10% | 4,512 |
| Sep 7, 2026 | 10.20 | 10.26 | 10.00 | 10.00 | 10.00 | -1.96% | 119 |
| Sep 4, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.49% | 2,275 |
| 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 |