Glintt Global, S.A. (LON:0M8Z)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.180
0.00 (0.00%)
At close: Nov 6, 2026
LON:0M8Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 51 |
| Nov 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 9 |
| Nov 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | 956 |
| Nov 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.69% | 1,480 |
| Nov 2, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -2.07% | 1,015 |
| Oct 30, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.26% | 477 |
| Oct 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.02% | 13 |
| Oct 23, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -5.31% | 23 |
| Oct 21, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.24% | 27 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 334 |
| Oct 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 1,631 |
| Oct 14, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.41% | 441 |
| Oct 13, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.84% | 37 |
| Oct 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.05% | 9 |
| Oct 7, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 1,817 |
| Oct 6, 2026 | 1.23 | 1.23 | 1.17 | 1.23 | 1.23 | -0.41% | 5,639 |
| Sep 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.08% | 200 |
| Sep 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.12% | 410 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.32% | 700 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | 324 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 73 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 100 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 108 |
| Jul 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.07% | 8 |
| Jul 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 8 |
| Jul 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.01% | 80 |
| Jul 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.18% | 90 |
| Jun 26, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 5.51% | 393 |
| Jun 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 158 |
| Jun 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.28% | 623 |
| Jun 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.18 | 0.40% | 417 |
| Jun 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.18 | 2.47% | 40 |
| Jun 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.15 | -0.82% | 706 |
| Jun 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.16 | -0.81% | 102 |
| Jun 9, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.17 | 3.35% | 105 |
| Jun 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.13 | -4.40% | 33 |
| May 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.18 | -0.79% | 891 |
| May 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.19 | 2.86% | 1,370 |
| May 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.16 | -3.16% | 264 |
| May 15, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.20 | 6.30% | 41 |