Vicat S.A. (LON:0MGJ)
London · Delayed Price · Currency is GBP · Price in EUR 61.40
+0.30 (0.49%)
At close: Jun 2, 2026
LON:0MGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 62.00 | 62.05 | 61.20 | 61.40 | 61.40 | 0.49% | 2,536 |
| Jun 1, 2026 | 63.25 | 63.30 | 61.10 | 61.10 | 61.10 | -3.93% | 1 |
| May 29, 2026 | 63.35 | 63.60 | 63.50 | 63.60 | 63.60 | - | 835 |
| May 28, 2026 | 64.20 | 63.60 | 62.50 | 63.60 | 63.60 | -1.85% | 1 |
| May 27, 2026 | 64.90 | 64.80 | 64.60 | 64.80 | 64.80 | - | 2 |
| May 26, 2026 | 64.00 | 64.80 | 64.00 | 64.80 | 64.80 | 0.93% | 134 |
| May 25, 2026 | 63.20 | 64.20 | 63.20 | 64.20 | 64.20 | 3.97% | 254 |
| May 22, 2026 | 60.80 | 62.00 | 61.70 | 61.75 | 61.75 | 1.90% | - |
| May 21, 2026 | 60.90 | 60.80 | 60.60 | 60.60 | 60.60 | 1.51% | 26,718 |
| May 20, 2026 | 59.15 | 59.70 | 59.00 | 59.70 | 59.70 | 0.84% | 71,265 |
| May 19, 2026 | 59.55 | 60.20 | 59.20 | 59.20 | 59.20 | -0.67% | 31 |
| May 18, 2026 | 60.20 | 59.60 | 58.60 | 59.60 | 59.60 | -2.13% | 1,041 |
| May 15, 2026 | 62.35 | 61.50 | 60.60 | 60.90 | 60.90 | -3.18% | 1,985 |
| May 14, 2026 | 62.55 | 63.00 | 62.40 | 62.90 | 62.90 | 1.29% | 4 |
| May 13, 2026 | 63.25 | 63.60 | 61.90 | 62.10 | 62.10 | -1.58% | 943 |
| May 12, 2026 | 63.25 | 63.60 | 63.10 | 63.10 | 63.10 | -1.10% | 1 |
| May 11, 2026 | 62.85 | 63.80 | 63.00 | 63.80 | 63.80 | 0.31% | 915 |
| May 8, 2026 | 63.35 | 64.00 | 62.60 | 63.60 | 63.60 | -1.55% | 184,683 |
| May 7, 2026 | 64.30 | 64.90 | 64.20 | 64.60 | 64.60 | 0.16% | 3,961 |
| May 6, 2026 | 61.10 | 65.10 | 61.90 | 64.50 | 64.50 | 6.79% | 32 |
| May 5, 2026 | 60.70 | 61.40 | 60.40 | 60.40 | 60.40 | 2.37% | 61 |
| May 4, 2026 | 60.00 | 60.40 | 59.00 | 59.00 | 59.00 | -1.26% | 20 |
| Apr 30, 2026 | 58.95 | 60.00 | 58.30 | 59.75 | 59.75 | -0.25% | 178,566 |
| Apr 29, 2026 | 59.75 | 60.20 | 59.00 | 59.90 | 59.90 | -0.16% | 2 |
| Apr 28, 2026 | 62.05 | 62.80 | 61.90 | 62.00 | 60.00 | -0.96% | 12 |
| Apr 27, 2026 | 64.30 | 64.40 | 62.60 | 62.60 | 60.58 | -1.11% | 3 |
| Apr 24, 2026 | 62.65 | 63.30 | 62.60 | 63.30 | 61.25 | 0.16% | 51 |
| Apr 23, 2026 | 64.20 | 64.40 | 62.80 | 63.20 | 61.16 | -2.02% | 703 |
| Apr 22, 2026 | 65.40 | 65.50 | 64.50 | 64.50 | 62.42 | -2.57% | 8,149 |
| Apr 21, 2026 | 66.15 | 66.20 | 66.10 | 66.20 | 64.06 | 0.30% | 87,294 |
| Apr 20, 2026 | 66.75 | 67.60 | 66.00 | 66.00 | 63.87 | -3.23% | 14 |
| Apr 17, 2026 | 65.40 | 68.20 | 65.00 | 68.20 | 66.00 | 3.96% | 189,972 |
| Apr 16, 2026 | 66.25 | 66.50 | 65.60 | 65.60 | 63.48 | -1.06% | 15 |
| Apr 15, 2026 | 66.95 | 66.80 | 66.30 | 66.30 | 64.16 | -0.75% | 3 |
| Apr 14, 2026 | 66.25 | 66.80 | 66.40 | 66.80 | 64.64 | 1.52% | 1 |
| Apr 13, 2026 | 67.15 | 66.90 | 65.80 | 65.80 | 63.67 | -3.38% | 21 |
| Apr 10, 2026 | 66.75 | 68.40 | 66.40 | 68.10 | 65.90 | 2.25% | 74 |
| Apr 9, 2026 | 66.05 | 66.70 | 66.20 | 66.60 | 64.45 | - | 150 |
| Apr 8, 2026 | 64.40 | 67.40 | 65.20 | 66.60 | 64.45 | 6.05% | 177 |
| Apr 7, 2026 | 61.80 | 63.00 | 62.00 | 62.80 | 60.77 | 2.11% | 36,097 |
| Apr 2, 2026 | 64.10 | 62.80 | 60.80 | 61.50 | 59.51 | -4.80% | 81 |
| Apr 1, 2026 | 62.75 | 64.70 | 63.90 | 64.60 | 62.51 | 2.54% | 2,013 |
| Mar 31, 2026 | 62.05 | 63.00 | 62.10 | 63.00 | 60.96 | 1.94% | 71 |
| Mar 30, 2026 | 62.05 | 62.00 | 61.30 | 61.80 | 59.80 | -1.75% | 201 |
| Mar 27, 2026 | 62.85 | 62.90 | 62.90 | 62.90 | 60.87 | -0.79% | 81,298 |
| Mar 26, 2026 | 63.65 | 64.20 | 62.70 | 63.40 | 61.35 | -1.40% | 84,001 |
| Mar 25, 2026 | 62.85 | 64.30 | 63.60 | 64.30 | 62.22 | 5.41% | 9,114 |
| Mar 24, 2026 | 62.05 | 61.00 | 61.00 | 61.00 | 59.03 | -1.61% | - |
| Mar 23, 2026 | 59.55 | 62.00 | 58.30 | 62.00 | 60.00 | 2.82% | 9 |
| Mar 20, 2026 | 60.50 | 61.20 | 60.30 | 60.30 | 58.35 | 0.33% | 83,609 |