Grupo Empresarial San José, S.A. (LON:0L91)
London · Delayed Price · Currency is GBP · Price in EUR 6.23
-0.07 (-1.11%)
At close: Jul 25, 2025
LON:0L91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 6.51 | 6.52 | 6.47 | 6.47 | 6.47 | -0.46% | 75 |
| Jun 10, 2025 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -0.61% | 447 |
| Jun 9, 2025 | 6.32 | 6.58 | 6.32 | 6.54 | 6.54 | 3.97% | 340 |
| Jun 6, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.16% | - |
| Jun 5, 2025 | 6.29 | 6.34 | 6.29 | 6.30 | 6.30 | -0.79% | 18 |
| Jun 4, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.94% | 310 |
| Jun 3, 2025 | 6.35 | 6.43 | 6.35 | 6.41 | 6.41 | 2.07% | 63 |
| Jun 2, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.48% | - |
| May 30, 2025 | 6.52 | 6.52 | 6.25 | 6.25 | 6.25 | -4.43% | 21 |
| May 29, 2025 | 6.61 | 6.61 | 6.52 | 6.54 | 6.54 | -0.91% | 19 |
| May 28, 2025 | 6.56 | 6.63 | 6.51 | 6.60 | 6.60 | 0.76% | 32 |
| May 27, 2025 | 6.49 | 6.55 | 6.40 | 6.55 | 6.55 | 0.92% | 121 |
| May 26, 2025 | 6.57 | 6.59 | 6.49 | 6.49 | 6.49 | -1.07% | 19 |
| May 23, 2025 | 6.92 | 6.92 | 6.55 | 6.56 | 6.56 | -5.34% | 231 |
| May 22, 2025 | 6.94 | 6.94 | 6.86 | 6.93 | 6.93 | -0.43% | 19 |
| May 21, 2025 | 6.97 | 6.97 | 6.94 | 6.96 | 6.96 | -0.85% | 24 |