Sport Lisboa e Benfica - Futebol, SAD (LON:0M7V)
London · Delayed Price · Currency is GBP · Price in EUR 5.56
+0.06 (1.09%)
At close: Sep 2, 2025
LON:0M7V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.15% | 92 |
| Sep 3, 2025 | 5.56 | 5.58 | 5.53 | 5.58 | 5.58 | 0.36% | 208 |
| Sep 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% | 59 |
| Sep 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.72% | 7 |
| Aug 21, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% | 100 |
| Aug 11, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.31% | 4 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.51 | 5.51 | 5.51 | 0.58% | 1,276 |
| Jul 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38% | 200 |
| Jun 30, 2025 | 4.96 | 5.20 | 4.96 | 5.20 | 5.20 | 1.96% | 1,060 |
| Jun 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | 12 |
| Jun 26, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.59% | 1 |
| Jun 18, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | -2.51% | 75 |
| Jun 17, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.03% | 10 |
| Jun 9, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -11.94% | 600 |
| Jun 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | 958 |
| Jun 2, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -4.01% | 170 |
| May 30, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.33% | 15 |
| May 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.85% | 20 |
| May 28, 2025 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | 7.96% | 2,493 |
| May 27, 2025 | 5.98 | 6.28 | 5.78 | 5.78 | 5.78 | 13.33% | 1,432 |
| May 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.67% | 200 |
| May 23, 2025 | 5.20 | 5.28 | 5.20 | 5.24 | 5.24 | - | 424 |
| May 22, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 4.80% | 4 |
| May 19, 2025 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 2.67% | 103 |
| May 16, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 25.52% | 400 |
| Apr 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 7.78% | 50 |
| Apr 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 60 |