Glintt Global, S.A. (LON:0M8Z)
London · Delayed Price · Currency is GBP · Price in EUR 1.250
-0.010 (-0.79%)
At close: May 26, 2026
LON:0M8Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 891 |
| May 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.86% | 1,370 |
| May 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.16% | 264 |
| May 15, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | 6.30% | 41 |
| May 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.86% | 120 |
| Apr 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.24% | 34 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 4,612 |
| Apr 16, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.01% | 21 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1 |
| Apr 7, 2026 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -7.78% | 1,390 |
| Apr 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 20 |
| Mar 31, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 96 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.51% | 1,304 |
| Mar 23, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | 1,914 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 1,937 |
| Mar 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | 1,400 |
| Mar 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 255 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 10 |
| Mar 9, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -2.34% | 3,369 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 7 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 102 |
| Feb 26, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 1,278 |
| Feb 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 9 |
| Feb 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | 14 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 18 |
| Feb 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -10.20% | 29 |
| Feb 12, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 6.52% | 165 |
| Feb 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 100 |
| Feb 9, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | - | 79 |
| Feb 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 1,000 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | 59 |
| Feb 3, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | - | 100 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 5 |
| Jan 28, 2026 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 4,032 |
| Jan 27, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 1.44% | 74 |
| Jan 23, 2026 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 8,298 |
| Jan 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 5 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 8 |
| Jan 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 12 |
| Jan 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 7 |
| Jan 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | 6 |
| Jan 14, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -2.68% | 12 |
| Jan 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 1,012 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 22 |
| Jan 8, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 3.55% | 2,781 |
| Jan 5, 2026 | 1.31 | 1.43 | 1.31 | 1.41 | 1.41 | 11.90% | 2,626 |
| Jan 2, 2026 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 4.13% | 2,645 |
| Dec 31, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 309 |
| Dec 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 45 |
| Dec 29, 2025 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 6,046 |