Sport Lisboa e Benfica - Futebol, SAD (LON:0M7V)
London · Delayed Price · Currency is GBP · Price in EUR 6.84
+0.14 (2.09%)
At close: Aug 12, 2026
LON:0M7V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.82 | 6.84 | 6.58 | 6.70 | 6.70 | -2.33% | 6 |
| Aug 10, 2026 | 6.82 | 6.86 | 6.70 | 6.86 | 6.86 | 1.78% | 18 |
| Aug 7, 2026 | 6.52 | 6.94 | 6.52 | 6.74 | 6.74 | -0.30% | 29 |
| Aug 6, 2026 | 6.52 | 6.80 | 6.52 | 6.76 | 6.76 | 0.90% | 8 |
| Aug 5, 2026 | 6.70 | 6.70 | 6.56 | 6.70 | 6.70 | 0.60% | 3 |
| Aug 4, 2026 | 6.92 | 6.92 | 6.62 | 6.66 | 6.66 | 0.30% | 13 |
| Aug 3, 2026 | 6.58 | 6.76 | 6.58 | 6.64 | 6.64 | -1.78% | 28 |
| Jul 31, 2026 | 6.58 | 6.76 | 6.58 | 6.76 | 6.76 | - | 4 |
| Jul 30, 2026 | 6.90 | 6.90 | 6.68 | 6.76 | 6.76 | - | 20 |
| Jul 29, 2026 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | 0.90% | 8 |
| Jul 28, 2026 | 6.58 | 6.70 | 6.56 | 6.70 | 6.70 | 1.21% | 23 |
| Jul 27, 2026 | 6.76 | 6.76 | 6.62 | 6.62 | 6.62 | -1.19% | 132 |
| Jul 24, 2026 | 6.68 | 6.88 | 6.64 | 6.70 | 6.70 | -0.30% | 23 |
| Jul 23, 2026 | 6.72 | 6.96 | 6.72 | 6.72 | 6.72 | -2.61% | 37 |
| Jul 22, 2026 | 6.88 | 6.98 | 6.76 | 6.90 | 6.90 | 1.77% | 78 |
| Jul 21, 2026 | 6.98 | 6.98 | 6.76 | 6.78 | 6.78 | -2.31% | 18 |
| Jul 20, 2026 | 6.76 | 6.98 | 6.54 | 6.94 | 6.94 | 5.15% | 33 |
| Jul 17, 2026 | 6.78 | 6.78 | 6.60 | 6.60 | 6.60 | -4.35% | 10 |
| Jul 16, 2026 | 6.98 | 6.98 | 6.62 | 6.90 | 6.90 | 1.47% | 137 |
| Jul 15, 2026 | 6.80 | 6.80 | 6.62 | 6.80 | 6.80 | 0.29% | 19 |
| Jul 14, 2026 | 6.80 | 6.80 | 6.72 | 6.78 | 6.78 | 0.30% | 101 |
| Jul 13, 2026 | 6.54 | 6.78 | 6.54 | 6.76 | 6.76 | 1.20% | 6 |
| Jul 10, 2026 | 6.52 | 6.68 | 6.52 | 6.68 | 6.68 | - | 10 |
| Jul 9, 2026 | 6.80 | 6.80 | 6.50 | 6.68 | 6.68 | -1.47% | 10 |
| Jul 8, 2026 | 6.76 | 6.92 | 6.50 | 6.78 | 6.78 | -1.45% | 8 |
| Jul 7, 2026 | 6.98 | 6.98 | 6.88 | 6.88 | 6.88 | 0.29% | 10 |
| Jul 6, 2026 | 7.00 | 7.00 | 6.80 | 6.86 | 6.86 | - | 12 |
| Jul 3, 2026 | 7.02 | 7.02 | 6.86 | 6.86 | 6.86 | -2.00% | 9 |
| Jul 2, 2026 | 7.12 | 7.12 | 6.92 | 7.00 | 7.00 | 1.45% | 4 |
| Jul 1, 2026 | 6.94 | 7.06 | 6.90 | 6.90 | 6.90 | -1.43% | 27 |
| Jun 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.74% | 15 |
| Jun 29, 2026 | 7.04 | 7.06 | 6.88 | 6.88 | 6.88 | -2.55% | 27 |
| Jun 26, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 3 |
| Jun 25, 2026 | 7.00 | 7.06 | 6.92 | 7.06 | 7.06 | -0.56% | 58 |
| Jun 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.60% | 1 |
| Jun 23, 2026 | 6.82 | 6.92 | 6.82 | 6.92 | 6.92 | 0.29% | 14 |
| Jun 22, 2026 | 6.96 | 7.00 | 6.68 | 6.90 | 6.90 | 0.58% | 21 |
| Jun 19, 2026 | 6.86 | 6.86 | 6.66 | 6.86 | 6.86 | 1.18% | 12 |
| Jun 18, 2026 | 6.98 | 6.98 | 6.70 | 6.78 | 6.78 | 1.19% | 23 |
| Jun 17, 2026 | 7.18 | 7.18 | 6.70 | 6.70 | 6.70 | -5.10% | 33 |
| Jun 16, 2026 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | 0.86% | 5 |
| Jun 15, 2026 | 6.98 | 7.18 | 6.98 | 7.00 | 7.00 | -1.96% | 34 |
| Jun 12, 2026 | 7.00 | 7.16 | 6.98 | 7.14 | 7.14 | -0.28% | 27 |
| Jun 11, 2026 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | 1.99% | 18 |
| Jun 10, 2026 | 7.14 | 7.18 | 7.02 | 7.02 | 7.02 | -0.57% | 5 |
| Jun 9, 2026 | 7.20 | 7.20 | 7.06 | 7.06 | 7.06 | -2.49% | 21 |
| Jun 8, 2026 | 7.20 | 7.24 | 7.02 | 7.24 | 7.24 | 0.56% | 28 |
| Jun 5, 2026 | 7.02 | 7.20 | 7.02 | 7.20 | 7.20 | -0.28% | 40 |
| Jun 4, 2026 | 7.26 | 7.26 | 7.02 | 7.22 | 7.22 | -0.55% | 6 |
| Jun 3, 2026 | 7.28 | 7.28 | 7.00 | 7.26 | 7.26 | 0.28% | 96 |