Sport Lisboa e Benfica - Futebol, SAD (LON:0M7V)
London · Delayed Price · Currency is GBP · Price in EUR 6.94
+0.34 (5.15%)
At close: Jul 20, 2026
LON:0M7V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |