CD Projekt Red S.A. (LON:0LX1)
London · Delayed Price · Currency is GBP · Price in PLN 229.60
-8.00 (-3.37%)
At close: Sep 7, 2026
LON:0LX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -3.37% | 2,416 |
| Sep 3, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | -4.87% | 20,340 |
| Mar 11, 2026 | 251.24 | 251.24 | 249.78 | 249.78 | 249.77 | -0.81% | 2,087 |
| Jan 13, 2026 | 251.82 | 251.82 | 251.82 | 251.82 | 251.82 | 5.05% | 2,173 |
| Jan 7, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | -2.68% | 23,868 |
| Dec 22, 2025 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 1.15% | 65,913 |
| Dec 17, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -0.32% | 2 |
| Dec 16, 2025 | 244.28 | 244.28 | 244.28 | 244.28 | 244.28 | -4.06% | 505 |
| Nov 27, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 3.58% | 7,789 |
| Nov 12, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -8.93% | 4 |
| Oct 1, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 8.35% | 75 |
| Sep 1, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | -3.97% | 7 |
| Aug 25, 2025 | 257.00 | 259.40 | 257.00 | 259.40 | 259.40 | 2.33% | 197 |
| Aug 21, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | -0.08% | 38 |
| Aug 20, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | 14.43% | 6,706 |
| Mar 21, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 221.70 | 7.32% | 2,640 |
| Jan 24, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 206.57 | -1.67% | 4,752 |
| Jan 23, 2025 | 211.03 | 211.03 | 211.03 | 211.03 | 210.08 | 11.21% | 6,233 |
| Jan 13, 2025 | 189.76 | 189.76 | 189.76 | 189.76 | 188.91 | -0.67% | 6,701 |
| Jan 10, 2025 | 191.04 | 191.04 | 191.04 | 191.04 | 190.18 | -3.18% | 4,284 |
| Jan 3, 2025 | 197.31 | 197.31 | 197.31 | 197.31 | 196.42 | 6.38% | 2,798 |
| Dec 20, 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 184.65 | 6.90% | 2,798 |
| Oct 1, 2024 | 173.51 | 173.51 | 173.51 | 173.51 | 172.73 | -1.30% | 2,719 |
| Sep 20, 2024 | 174.83 | 175.80 | 174.83 | 175.80 | 175.01 | 11.42% | 2,731 |
| Jul 12, 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.07 | 13.55% | 30,900 |
| Jun 28, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.33 | 0.39% | 2,674 |
| Jun 27, 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 137.79 | 1.81% | 668 |
| Jun 21, 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.34 | 3.49% | 5,026 |
| Jun 14, 2024 | 132.37 | 132.37 | 132.37 | 132.37 | 130.78 | -1.16% | 835 |
| Jun 13, 2024 | 133.93 | 133.93 | 133.93 | 133.93 | 132.32 | 0.11% | 1,044 |
| Jun 12, 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 132.17 | -0.80% | 1,305 |
| Jun 11, 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 133.23 | 1.81% | 1,151 |
| Jun 6, 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 130.87 | -7.40% | 1,323 |
| May 14, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 141.33 | 12.61% | 17 |
| May 7, 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 125.50 | 9.37% | 13,981 |
| Mar 15, 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 114.75 | 11.14% | 4,299 |
| Feb 2, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 103.26 | 3.61% | 3,803 |
| Jan 22, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 99.66 | 0.97% | 332 |
| Jan 18, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 98.70 | -6.11% | 107,581 |
| Jan 15, 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 105.13 | -3.62% | 10,492 |
| Jan 8, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.08 | -4.82% | 7,176 |
| Dec 20, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 114.61 | 8.72% | 1,021 |
| Dec 4, 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 105.42 | 2.94% | 15,441 |
| Oct 24, 2023 | 103.65 | 103.65 | 103.65 | 103.65 | 102.41 | -1.00% | 354 |
| Oct 17, 2023 | 104.70 | 104.70 | 104.70 | 104.70 | 103.44 | 1.11% | 10,478 |
| Oct 16, 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 102.30 | -2.66% | 10,480 |
| Oct 13, 2023 | 106.38 | 106.38 | 106.38 | 106.38 | 105.10 | -1.39% | 10,480 |
| Oct 12, 2023 | 107.88 | 107.88 | 107.88 | 107.88 | 106.58 | -1.97% | 10,480 |
| Oct 11, 2023 | 110.05 | 110.05 | 110.05 | 110.05 | 108.73 | -2.90% | 10,480 |