Grupo Empresarial San José, S.A. (LON:0L91)
London · Delayed Price · Currency is GBP · Price in EUR 7.80
+0.04 (0.52%)
At close: Dec 3, 2025
LON:0L91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.71 | 7.71 | 7.60 | 7.60 | 7.60 | -2.56% | 474 |
| Dec 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.52% | 2 |
| Dec 2, 2025 | 7.62 | 7.76 | 7.62 | 7.76 | 7.76 | 3.33% | 13 |
| Dec 1, 2025 | 7.75 | 7.75 | 7.50 | 7.51 | 7.51 | -1.44% | 17 |
| Nov 28, 2025 | 7.66 | 7.66 | 7.62 | 7.62 | 7.62 | -1.04% | - |
| Nov 27, 2025 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | 2.26% | - |
| Nov 26, 2025 | 7.40 | 7.58 | 7.40 | 7.53 | 7.53 | -0.26% | 17 |
| Nov 25, 2025 | 7.27 | 7.55 | 7.27 | 7.55 | 7.55 | 6.04% | 16 |
| Nov 24, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.25% | 2 |
| Nov 21, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 2.12% | 2 |
| Nov 20, 2025 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | 2.92% | 21 |
| Nov 19, 2025 | 6.93 | 6.93 | 6.86 | 6.86 | 6.86 | -2.14% | 6 |
| Nov 18, 2025 | 7.08 | 7.08 | 7.01 | 7.01 | 7.01 | -2.77% | 1 |
| Nov 17, 2025 | 7.21 | 7.21 | 7.05 | 7.21 | 7.21 | 2.56% | 2 |
| Nov 14, 2025 | 7.01 | 7.03 | 7.01 | 7.03 | 7.03 | -2.63% | 6 |
| Nov 13, 2025 | 7.20 | 7.30 | 7.20 | 7.22 | 7.22 | 0.14% | 74 |
| Nov 12, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.84% | - |
| Nov 11, 2025 | 7.13 | 7.15 | 7.13 | 7.15 | 7.15 | 1.85% | - |
| Nov 10, 2025 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | 0.29% | 3 |
| Nov 7, 2025 | 7.15 | 7.17 | 7.00 | 7.00 | 7.00 | -3.18% | 18 |
| Nov 6, 2025 | 7.27 | 7.27 | 7.20 | 7.23 | 7.23 | 2.70% | 178 |
| Nov 5, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.33% | 1 |
| Nov 4, 2025 | 6.93 | 6.93 | 6.86 | 6.88 | 6.88 | -1.99% | 18 |
| Nov 3, 2025 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | -0.28% | 1 |
| Oct 31, 2025 | 7.08 | 7.08 | 6.92 | 7.04 | 7.04 | -0.14% | 17 |
| Oct 30, 2025 | 6.96 | 7.05 | 6.93 | 7.05 | 7.05 | 1.15% | 7 |
| Oct 29, 2025 | 7.13 | 7.13 | 6.97 | 6.97 | 6.97 | -3.73% | 16 |
| Oct 28, 2025 | 7.27 | 7.27 | 7.24 | 7.24 | 7.24 | - | 1 |
| Oct 27, 2025 | 7.30 | 7.30 | 7.24 | 7.24 | 7.24 | 0.42% | 76 |
| Oct 24, 2025 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | 0.70% | 12 |
| Oct 23, 2025 | 7.07 | 7.16 | 7.00 | 7.16 | 7.16 | 2.14% | 18 |
| Oct 22, 2025 | 7.09 | 7.09 | 7.01 | 7.01 | 7.01 | -3.18% | 25 |
| Oct 21, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 3.13% | 35 |
| Oct 20, 2025 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | 0.29% | 4 |
| Oct 17, 2025 | 7.21 | 7.21 | 7.00 | 7.00 | 7.00 | -2.78% | 148 |
| Oct 16, 2025 | 7.27 | 7.28 | 7.14 | 7.20 | 7.20 | 0.70% | 16 |
| Oct 15, 2025 | 7.28 | 7.28 | 7.15 | 7.15 | 7.15 | -1.92% | 157 |
| Oct 14, 2025 | 7.12 | 7.29 | 7.12 | 7.29 | 7.29 | 4.29% | 10 |
| Oct 13, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.01% | 1 |
| Oct 9, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.87% | 8 |
| Oct 8, 2025 | 7.08 | 7.08 | 6.86 | 6.86 | 6.86 | -2.28% | 79 |
| Oct 7, 2025 | 6.81 | 7.05 | 6.76 | 7.02 | 7.02 | 4.78% | 3,605 |
| Oct 6, 2025 | 6.79 | 6.79 | 6.65 | 6.70 | 6.70 | -2.47% | 478 |
| Oct 3, 2025 | 6.75 | 6.87 | 6.75 | 6.87 | 6.87 | 2.84% | 14 |
| Oct 2, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.37% | 1 |
| Sep 30, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.15% | - |
| Sep 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.07% | 1 |
| Sep 25, 2025 | 6.56 | 6.56 | 6.53 | 6.53 | 6.53 | -1.21% | 11 |
| Sep 24, 2025 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | -1.05% | 11 |
| Sep 23, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% | 3 |