Sport Lisboa e Benfica - Futebol, SAD (LON:0M7V)
London · Delayed Price · Currency is GBP · Price in EUR 7.20
+0.02 (0.28%)
At close: Jun 1, 2026
LON:0M7V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.20 | 7.30 | 7.16 | 7.24 | 7.24 | 0.56% | 81 |
| Jun 1, 2026 | 7.46 | 7.46 | 7.18 | 7.20 | 7.20 | 0.28% | 17 |
| May 29, 2026 | 7.24 | 7.24 | 7.06 | 7.18 | 7.18 | -0.55% | 35 |
| May 28, 2026 | 7.28 | 7.28 | 7.04 | 7.22 | 7.22 | -0.28% | 30 |
| May 27, 2026 | 7.30 | 7.30 | 7.04 | 7.24 | 7.24 | -0.55% | 59 |
| May 26, 2026 | 7.08 | 7.28 | 7.06 | 7.28 | 7.28 | -1.09% | 56 |
| May 25, 2026 | 7.02 | 7.48 | 7.02 | 7.36 | 7.36 | 2.51% | 140 |
| May 22, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.57% | 80 |
| May 21, 2026 | 6.88 | 7.20 | 6.88 | 7.00 | 7.00 | - | 56 |
| May 20, 2026 | 7.02 | 7.26 | 6.88 | 7.00 | 7.00 | -2.78% | 199 |
| May 19, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.10% | 3 |
| May 18, 2026 | 7.06 | 7.28 | 7.02 | 7.28 | 7.28 | 0.83% | 173 |
| May 15, 2026 | 7.14 | 7.38 | 7.06 | 7.22 | 7.22 | -0.82% | 92 |
| May 14, 2026 | 7.20 | 7.38 | 7.16 | 7.28 | 7.28 | -0.27% | 104 |
| May 13, 2026 | 7.12 | 7.50 | 7.12 | 7.30 | 7.30 | 1.11% | 66 |
| May 12, 2026 | 7.32 | 7.48 | 7.22 | 7.22 | 7.22 | -4.24% | 333 |
| May 11, 2026 | 7.66 | 7.66 | 7.12 | 7.54 | 7.54 | -0.53% | 117 |
| May 8, 2026 | 7.70 | 7.70 | 7.16 | 7.58 | 7.58 | -0.79% | 366 |
| May 7, 2026 | 7.86 | 7.86 | 7.58 | 7.64 | 7.64 | 0.53% | 196 |
| May 6, 2026 | 7.80 | 7.96 | 7.50 | 7.60 | 7.60 | -2.56% | 151 |
| May 5, 2026 | 7.94 | 7.96 | 7.70 | 7.80 | 7.80 | -1.27% | 270 |
| May 4, 2026 | 7.82 | 7.98 | 7.82 | 7.90 | 7.90 | -1.50% | 359 |
| Apr 30, 2026 | 8.18 | 8.20 | 7.52 | 8.02 | 8.02 | 1.52% | 623 |
| Apr 29, 2026 | 7.88 | 8.28 | 7.82 | 7.90 | 7.90 | 0.51% | 2,180 |
| Apr 28, 2026 | 6.64 | 7.94 | 6.64 | 7.86 | 7.86 | 19.45% | 675 |
| Apr 27, 2026 | 6.54 | 6.58 | 6.54 | 6.58 | 6.58 | -8.36% | 2 |
| Feb 24, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 4.66% | 10 |
| Feb 20, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.18% | 2 |
| Feb 19, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 28 |
| Feb 18, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | 9 |
| Feb 17, 2026 | 6.78 | 6.78 | 6.76 | 6.76 | 6.76 | -0.29% | 109 |
| Feb 16, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | 12 |
| Feb 13, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.20% | 100 |
| Feb 12, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.60% | 24 |
| Feb 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.30% | 3 |
| Feb 9, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 40 |
| Feb 6, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.30% | 41 |
| Feb 5, 2026 | 6.60 | 6.68 | 6.56 | 6.68 | 6.68 | -0.30% | 906 |
| Feb 4, 2026 | 6.68 | 6.70 | 6.64 | 6.70 | 6.70 | - | 100 |
| Feb 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.13% | 63 |
| Feb 2, 2026 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | -1.65% | 29 |
| Jan 30, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.74% | 68 |
| Jan 29, 2026 | 6.69 | 6.72 | 6.63 | 6.72 | 6.72 | 4.02% | 61 |
| Jan 28, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 21 |
| Jan 27, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.22% | 1 |
| Jan 23, 2026 | 6.54 | 6.56 | 6.54 | 6.54 | 6.54 | -0.30% | 118 |
| Jan 21, 2026 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | -0.30% | 17 |
| Jan 19, 2026 | 6.66 | 6.66 | 6.58 | 6.58 | 6.58 | -1.79% | 4 |
| Jan 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 1 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.90% | 23 |