Grupo Empresarial San José, S.A. (LON:0L91)
London · Delayed Price · Currency is GBP · Price in EUR 7.11
-0.11 (-1.52%)
At close: Aug 20, 2025
LON:0L91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6.95 | 6.95 | 6.87 | 6.87 | 6.87 | -1.15% | 31 |
| Aug 25, 2025 | 7.01 | 7.11 | 6.95 | 6.95 | 6.95 | -1.97% | 65 |
| Aug 22, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.28% | 10 |
| Aug 20, 2025 | 7.12 | 7.12 | 7.10 | 7.11 | 7.11 | -1.52% | 54 |
| Aug 19, 2025 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | 1.12% | 3 |
| Aug 18, 2025 | 7.15 | 7.15 | 7.07 | 7.14 | 7.14 | -0.28% | 21 |
| Aug 15, 2025 | 6.80 | 7.25 | 6.80 | 7.16 | 7.16 | 6.23% | 178 |
| Aug 14, 2025 | 6.74 | 6.74 | 6.73 | 6.74 | 6.74 | 3.06% | 755 |
| Aug 13, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.91% | 30 |
| Aug 12, 2025 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | 0.76% | 19 |
| Aug 11, 2025 | 6.37 | 6.62 | 6.30 | 6.55 | 6.55 | 4.63% | 144 |
| Aug 8, 2025 | 6.27 | 6.27 | 6.22 | 6.26 | 6.26 | 0.97% | 11 |
| Aug 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.81% | 3 |
| Aug 6, 2025 | 6.13 | 6.13 | 6.07 | 6.09 | 6.09 | -1.77% | 1 |
| Aug 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Aug 4, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 0.65% | 14 |
| Aug 1, 2025 | 6.12 | 6.14 | 6.11 | 6.11 | 6.11 | -0.65% | 2 |
| Jul 31, 2025 | 6.13 | 6.27 | 6.13 | 6.15 | 6.15 | -0.49% | 37 |
| Jul 30, 2025 | 6.22 | 6.22 | 6.15 | 6.18 | 6.18 | -0.32% | 3 |
| Jul 29, 2025 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 0.81% | - |
| Jul 28, 2025 | 6.34 | 6.34 | 6.15 | 6.15 | 6.15 | -1.28% | 19 |
| Jul 25, 2025 | 6.18 | 6.23 | 6.18 | 6.23 | 6.23 | -1.11% | 3 |
| Jul 22, 2025 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | - | 37 |
| Jul 18, 2025 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | -1.72% | 84 |
| Jul 17, 2025 | 6.43 | 6.43 | 6.41 | 6.41 | 6.41 | 2.56% | 7 |
| Jul 16, 2025 | 6.16 | 6.29 | 6.16 | 6.25 | 6.25 | 2.80% | 49 |
| Jul 15, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.83% | - |
| Jul 14, 2025 | 5.96 | 6.05 | 5.96 | 6.03 | 6.03 | - | 100 |
| Jul 11, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | - |
| Jul 10, 2025 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | -0.99% | 9 |
| Jul 9, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.50% | 4 |
| Jul 8, 2025 | 6.00 | 6.10 | 6.00 | 6.06 | 6.06 | 0.83% | 435 |
| Jul 7, 2025 | 6.10 | 6.10 | 5.98 | 6.01 | 6.01 | -0.99% | 146 |
| Jul 4, 2025 | 6.06 | 6.07 | 6.02 | 6.07 | 6.07 | -0.65% | 760 |
| Jul 3, 2025 | 6.18 | 6.18 | 6.11 | 6.11 | 6.11 | 1.66% | 4 |
| Jul 2, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | -1.48% | 11 |
| Jul 1, 2025 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | -0.33% | 47 |
| Jun 30, 2025 | 6.23 | 6.23 | 6.12 | 6.12 | 6.12 | - | 851 |
| Jun 27, 2025 | 6.19 | 6.19 | 6.12 | 6.12 | 6.12 | 0.82% | 3 |
| Jun 26, 2025 | 6.05 | 6.18 | 6.05 | 6.07 | 6.07 | -0.49% | 123 |
| Jun 25, 2025 | 6.20 | 6.20 | 6.08 | 6.10 | 6.10 | -1.29% | 107 |
| Jun 24, 2025 | 6.07 | 6.21 | 6.07 | 6.18 | 6.18 | 3.00% | 127 |
| Jun 23, 2025 | 6.05 | 6.12 | 6.00 | 6.00 | 6.00 | -2.12% | 539 |
| Jun 20, 2025 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | -0.65% | 1 |
| Jun 19, 2025 | 6.30 | 6.30 | 6.17 | 6.17 | 6.17 | -1.44% | 14 |
| Jun 18, 2025 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | -1.57% | 26 |
| Jun 17, 2025 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | -0.31% | 4 |
| Jun 16, 2025 | 6.29 | 6.38 | 6.29 | 6.38 | 6.38 | 1.59% | 42 |
| Jun 13, 2025 | 6.39 | 6.39 | 6.28 | 6.28 | 6.28 | -2.48% | 42 |
| Jun 12, 2025 | 6.47 | 6.47 | 6.42 | 6.44 | 6.44 | -0.46% | 90 |