SES S.A. (LON:0M6P)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.778
+0.053 (1.13%)
At close: Nov 10, 2026
LON:0M6P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.75 | 4.84 | 4.75 | 4.78 | 4.78 | 1.14% | 8,393 |
| Nov 9, 2026 | 4.47 | 4.73 | 4.44 | 4.72 | 4.72 | 4.24% | 38,460 |
| Nov 6, 2026 | 4.48 | 4.54 | 4.44 | 4.53 | 4.53 | 0.71% | 9,394 |
| Nov 5, 2026 | 4.54 | 4.78 | 4.46 | 4.50 | 4.50 | 8.43% | 154,626 |
| Nov 4, 2026 | 4.19 | 4.28 | 4.05 | 4.15 | 4.15 | 1.02% | 47,670 |
| Nov 3, 2026 | 4.08 | 4.13 | 4.04 | 4.11 | 4.11 | -0.77% | 18,483 |
| Nov 2, 2026 | 4.21 | 4.22 | 4.11 | 4.14 | 4.14 | -0.62% | 83,528 |
| Oct 30, 2026 | 4.30 | 4.32 | 4.16 | 4.17 | 4.17 | -3.48% | 17,930 |
| Oct 29, 2026 | 4.19 | 4.41 | 4.19 | 4.32 | 4.32 | 2.81% | 26,762 |
| Oct 28, 2026 | 4.28 | 4.31 | 4.18 | 4.20 | 4.20 | -1.22% | 43,390 |
| Oct 27, 2026 | 4.26 | 4.32 | 4.10 | 4.25 | 4.25 | -0.65% | 50,545 |
| Oct 26, 2026 | 4.04 | 4.31 | 4.04 | 4.28 | 4.28 | 5.89% | 73,404 |
| Oct 23, 2026 | 4.14 | 4.15 | 4.04 | 4.04 | 4.04 | -1.75% | 698,567 |
| Oct 22, 2026 | 4.16 | 4.20 | 4.11 | 4.11 | 4.11 | -1.67% | 553,682 |
| Oct 21, 2026 | 4.19 | 4.39 | 4.12 | 4.18 | 4.18 | -0.38% | 17,428 |
| Oct 20, 2026 | 4.15 | 4.22 | 4.01 | 4.20 | 4.20 | 1.18% | 94,173 |
| Oct 19, 2026 | 4.24 | 4.26 | 4.12 | 4.15 | 4.15 | 0.27% | 10,420 |
| Oct 16, 2026 | 3.96 | 4.25 | 3.96 | 4.14 | 4.14 | 6.05% | 1,380,453 |
| Oct 15, 2026 | 3.90 | 4.00 | 3.81 | 3.90 | 3.90 | 5.75% | 164,267 |
| Oct 14, 2026 | 3.61 | 3.76 | 3.54 | 3.69 | 3.69 | 2.27% | 33,722 |
| Oct 13, 2026 | 3.72 | 3.77 | 3.60 | 3.61 | 3.61 | -1.60% | 13,608 |
| Oct 12, 2026 | 3.80 | 3.94 | 3.78 | 3.88 | 3.67 | 2.92% | 60,825 |
| Oct 9, 2026 | 3.88 | 3.90 | 3.75 | 3.77 | 3.56 | -2.18% | 125,640 |
| Oct 8, 2026 | 4.04 | 4.04 | 3.85 | 3.85 | 3.64 | -4.93% | 76,135 |
| Oct 7, 2026 | 4.06 | 4.10 | 4.04 | 4.05 | 3.83 | -0.39% | 9,943 |
| Oct 6, 2026 | 4.12 | 4.17 | 4.04 | 4.07 | 3.85 | -0.39% | 41,539 |
| Oct 5, 2026 | 4.16 | 4.25 | 4.08 | 4.09 | 3.86 | -1.73% | 762,327 |
| Oct 2, 2026 | 4.23 | 4.26 | 4.16 | 4.16 | 3.93 | -0.72% | 9,323 |
| Oct 1, 2026 | 4.30 | 4.32 | 4.13 | 4.19 | 3.96 | -2.79% | 11,744 |
| Sep 30, 2026 | 4.44 | 4.46 | 4.30 | 4.31 | 4.07 | -2.93% | 2,102 |
| Sep 29, 2026 | 4.27 | 4.50 | 4.23 | 4.44 | 4.19 | 2.45% | 6,681 |
| Sep 28, 2026 | 4.40 | 4.50 | 4.33 | 4.33 | 4.09 | -2.65% | 131,452 |
| Sep 25, 2026 | 4.49 | 4.52 | 4.42 | 4.45 | 4.21 | -1.02% | 3,137 |
| Sep 24, 2026 | 4.68 | 4.72 | 4.48 | 4.50 | 4.25 | -4.77% | 14,434 |
| Sep 23, 2026 | 4.77 | 4.80 | 4.64 | 4.72 | 4.46 | -1.23% | 4,229 |
| Sep 22, 2026 | 4.89 | 4.94 | 4.77 | 4.78 | 4.52 | -1.57% | 19,580 |
| Sep 21, 2026 | 4.80 | 4.87 | 4.73 | 4.86 | 4.59 | 0.03% | 3,791 |
| Sep 18, 2026 | 4.91 | 4.93 | 4.76 | 4.86 | 4.59 | 0.78% | 203,799 |
| Sep 17, 2026 | 4.80 | 4.92 | 4.77 | 4.82 | 4.55 | 1.79% | 78,004 |
| Sep 16, 2026 | 4.75 | 4.78 | 4.66 | 4.73 | 4.47 | 0.64% | 156,326 |
| Sep 15, 2026 | 4.65 | 4.74 | 4.63 | 4.70 | 4.44 | 1.07% | 11,505 |
| Sep 14, 2026 | 4.78 | 4.81 | 4.63 | 4.65 | 4.40 | -1.05% | 682,951 |
| Sep 11, 2026 | 4.62 | 4.77 | 4.60 | 4.70 | 4.44 | 2.24% | 17,062 |
| Sep 10, 2026 | 4.65 | 4.69 | 4.57 | 4.60 | 4.35 | -0.89% | 344,370 |
| Sep 9, 2026 | 4.88 | 4.88 | 4.64 | 4.64 | 4.38 | -3.35% | 28,219 |
| Sep 8, 2026 | 4.87 | 4.94 | 4.76 | 4.80 | 4.54 | -1.26% | 29,704 |
| Sep 7, 2026 | 4.82 | 4.92 | 4.80 | 4.86 | 4.59 | 2.34% | 5,488 |
| Sep 4, 2026 | 4.84 | 4.85 | 4.74 | 4.75 | 4.49 | -2.72% | 25,919 |
| Sep 3, 2026 | 4.66 | 4.93 | 4.66 | 4.88 | 4.62 | 6.61% | 137,938 |
| Sep 2, 2026 | 4.52 | 4.67 | 4.48 | 4.58 | 4.33 | -1.88% | 83,426 |