Grupo Empresarial San José, S.A. (LON:0L91)
London · Delayed Price · Currency is GBP · Price in EUR 8.01
+0.11 (1.39%)
At close: Aug 11, 2026
LON:0L91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.99 | 8.01 | 7.90 | 4.21 | 4.21 | -46.71% | 13 |
| Aug 10, 2026 | 8.07 | 8.07 | 7.90 | 7.90 | 7.90 | -1.99% | 323 |
| Aug 7, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.74% | - |
| Aug 6, 2026 | 8.14 | 8.14 | 8.12 | 8.12 | 8.12 | - | 3 |
| Aug 5, 2026 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | -0.49% | 20 |
| Aug 4, 2026 | 8.27 | 8.27 | 8.12 | 8.16 | 8.16 | -2.28% | 2 |
| Aug 3, 2026 | 8.38 | 8.38 | 8.35 | 8.35 | 8.35 | -0.36% | 5 |
| Jul 31, 2026 | 8.17 | 8.54 | 8.17 | 8.38 | 8.38 | 4.10% | 1,326 |
| Jul 30, 2026 | 8.10 | 8.10 | 8.04 | 8.05 | 8.05 | 1.51% | 308 |
| Jul 29, 2026 | 7.93 | 7.93 | 7.91 | 7.93 | 7.93 | -0.38% | 300 |
| Jul 28, 2026 | 8.05 | 8.05 | 7.88 | 7.96 | 7.96 | 0.51% | 4 |
| Jul 27, 2026 | 8.20 | 8.24 | 7.92 | 7.92 | 7.92 | -2.70% | 2,168 |
| Jul 24, 2026 | 8.17 | 8.17 | 8.13 | 8.14 | 8.14 | 0.49% | 1 |
| Jul 23, 2026 | 8.16 | 8.17 | 8.10 | 8.10 | 8.10 | -1.10% | 4 |
| Jul 22, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.24% | 2 |
| Jul 21, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| Jul 20, 2026 | 8.18 | 8.19 | 8.17 | 8.17 | 8.17 | 0.74% | 217 |
| Jul 17, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.34% | - |
| Jul 16, 2026 | 8.47 | 8.47 | 8.22 | 8.22 | 8.22 | -0.84% | 3 |
| Jul 15, 2026 | 8.22 | 8.29 | 8.22 | 8.29 | 8.29 | 1.34% | 21 |
| Jul 14, 2026 | 8.24 | 8.24 | 8.12 | 8.18 | 8.18 | -1.68% | 3 |
| Jul 13, 2026 | 8.34 | 8.34 | 8.32 | 8.32 | 8.32 | -2.12% | 2 |
| Jul 10, 2026 | 8.64 | 8.64 | 8.50 | 8.50 | 8.50 | 0.83% | 2 |
| Jul 9, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | 1 |
| Jul 8, 2026 | 8.90 | 8.90 | 8.43 | 8.43 | 8.43 | -3.66% | 851 |
| Jul 7, 2026 | 8.78 | 8.78 | 8.75 | 8.75 | 8.75 | -0.91% | 357 |
| Jul 6, 2026 | 9.00 | 9.00 | 8.83 | 8.83 | 8.83 | -0.56% | 1 |
| Jul 3, 2026 | 8.89 | 8.89 | 8.82 | 8.88 | 8.88 | 0.68% | 63 |
| Jul 2, 2026 | 8.78 | 8.85 | 8.75 | 8.82 | 8.82 | -0.23% | 175,067 |
| Jul 1, 2026 | 9.00 | 9.00 | 8.82 | 8.84 | 8.84 | -1.12% | 4 |
| Jun 30, 2026 | 8.98 | 8.98 | 8.93 | 8.94 | 8.94 | 1.48% | 5 |
| Jun 29, 2026 | 8.75 | 8.81 | 8.75 | 8.81 | 8.81 | - | 23 |
| Jun 26, 2026 | 8.83 | 8.86 | 8.81 | 8.81 | 8.81 | -0.11% | 73 |
| Jun 25, 2026 | 9.03 | 9.03 | 8.82 | 8.82 | 8.82 | -2.33% | 24 |
| Jun 24, 2026 | 9.18 | 9.18 | 9.02 | 9.03 | 9.03 | 0.44% | 5 |
| Jun 23, 2026 | 9.17 | 9.17 | 8.96 | 8.99 | 8.99 | -2.39% | 541 |
| Jun 22, 2026 | 9.04 | 9.21 | 9.04 | 9.21 | 9.21 | 2.11% | 3 |
| Jun 19, 2026 | 8.98 | 9.08 | 8.93 | 9.02 | 9.02 | 0.78% | 20 |
| Jun 18, 2026 | 8.77 | 8.97 | 8.77 | 8.95 | 8.95 | 3.59% | 25 |
| Jun 17, 2026 | 8.58 | 8.72 | 8.58 | 8.64 | 8.64 | 1.77% | 6 |
| Jun 16, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.31% | 1 |
| Jun 15, 2026 | 8.34 | 8.49 | 8.33 | 8.38 | 8.38 | 3.46% | 12 |
| Jun 11, 2026 | 7.85 | 8.10 | 7.84 | 8.10 | 8.10 | 4.11% | 9 |
| Jun 10, 2026 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | 0.39% | 68 |
| Jun 9, 2026 | 7.87 | 7.92 | 7.75 | 7.75 | 7.75 | -0.13% | 8 |
| Jun 8, 2026 | 7.92 | 7.92 | 7.76 | 7.76 | 7.76 | -2.63% | 8 |
| Jun 5, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2.57% | 3 |
| Jun 4, 2026 | 7.79 | 7.79 | 7.72 | 7.77 | 7.77 | 0.52% | 6 |
| Jun 3, 2026 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | -0.77% | 1 |
| Jun 2, 2026 | 7.76 | 7.82 | 7.74 | 7.79 | 7.79 | 0.13% | 7 |