Vicat S.A. (LON:0MGJ)
London · Delayed Price · Currency is GBP · Price in EUR 63.00
-2.00 (-3.08%)
At close: Sep 2, 2026
LON:0MGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 63.50 | 63.50 | 63.00 | 63.10 | 63.10 | -2.92% | 5,057 |
| Sep 1, 2026 | 64.60 | 65.10 | 64.60 | 65.00 | 65.00 | -0.30% | 37,617 |
| Aug 31, 2026 | 66.00 | 66.00 | 64.60 | 65.20 | 65.20 | -0.62% | 5,276 |
| Aug 28, 2026 | 65.20 | 66.40 | 65.20 | 65.60 | 65.60 | 0.15% | 2 |
| Aug 27, 2026 | 66.35 | 66.40 | 65.30 | 65.50 | 65.50 | -1.50% | 3 |
| Aug 26, 2026 | 64.40 | 66.50 | 64.40 | 66.50 | 66.50 | 3.26% | 2 |
| Aug 25, 2026 | 64.40 | 64.70 | 64.00 | 64.40 | 64.40 | - | 5 |
| Aug 24, 2026 | 64.40 | 65.00 | 64.40 | 64.40 | 64.40 | -0.62% | 2 |
| Aug 21, 2026 | 64.50 | 64.80 | 64.80 | 64.80 | 64.80 | 1.25% | - |
| Aug 20, 2026 | 63.55 | 64.00 | 64.00 | 64.00 | 64.00 | 1.11% | 10 |
| Aug 19, 2026 | 63.75 | 63.80 | 63.30 | 63.30 | 63.30 | -0.78% | 2 |
| Aug 18, 2026 | 64.40 | 64.40 | 63.50 | 63.80 | 63.80 | -1.39% | 195 |
| Aug 17, 2026 | 65.20 | 65.20 | 64.70 | 64.70 | 64.70 | -0.61% | - |
| Aug 14, 2026 | 65.10 | 65.20 | 65.10 | 65.10 | 65.10 | -0.46% | 1 |
| Aug 13, 2026 | 65.60 | 65.70 | 65.40 | 65.40 | 65.40 | 0.15% | - |
| Aug 12, 2026 | 65.40 | 65.30 | 65.30 | 65.30 | 65.30 | 0.93% | - |
| Aug 11, 2026 | 64.60 | 64.80 | 64.10 | 64.70 | 64.70 | -0.92% | 11,909 |
| Aug 10, 2026 | 66.75 | 66.80 | 64.50 | 65.30 | 65.30 | -1.95% | 4,797 |
| Aug 7, 2026 | 67.35 | 67.50 | 66.60 | 66.60 | 66.60 | -2.06% | 100 |
| Aug 6, 2026 | 67.45 | 68.30 | 67.70 | 68.00 | 68.00 | 1.80% | 219 |
| Aug 5, 2026 | 69.00 | 69.60 | 66.80 | 66.80 | 66.80 | -2.05% | 1,541 |
| Aug 4, 2026 | 67.05 | 68.40 | 68.00 | 68.20 | 68.20 | 2.10% | 2 |
| Aug 3, 2026 | 66.15 | 67.40 | 66.30 | 66.80 | 66.80 | 2.14% | 2 |
| Jul 31, 2026 | 66.95 | 67.00 | 64.70 | 65.40 | 65.40 | -4.53% | 5,255 |
| Jul 30, 2026 | 66.85 | 70.70 | 67.60 | 68.50 | 68.50 | 10.84% | 72,124 |
| Jul 29, 2026 | 61.70 | 62.50 | 61.50 | 61.80 | 61.80 | 0.49% | 4,087 |
| Jul 28, 2026 | 61.40 | 62.20 | 61.40 | 61.50 | 61.50 | 0.65% | 14,057 |
| Jul 27, 2026 | 60.30 | 61.34 | 61.10 | 61.10 | 61.10 | 1.66% | 9 |
| Jul 24, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.83% | - |
| Jul 23, 2026 | 61.40 | 62.00 | 60.60 | 60.60 | 60.60 | -2.02% | - |
| Jul 22, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 1.73% | - |
| Jul 21, 2026 | 61.00 | 61.30 | 60.80 | 60.80 | 60.80 | -0.65% | 1 |
| Jul 20, 2026 | 61.40 | 61.80 | 61.00 | 61.20 | 61.20 | -1.45% | 1 |
| Jul 17, 2026 | 61.00 | 62.10 | 60.90 | 62.10 | 62.10 | 1.14% | 1 |
| Jul 16, 2026 | 62.65 | 62.80 | 61.00 | 61.40 | 61.40 | -0.49% | 5,000 |
| Jul 15, 2026 | 61.40 | 61.70 | 61.70 | 61.70 | 61.70 | 0.16% | - |
| Jul 14, 2026 | 60.70 | 61.60 | 60.60 | 61.60 | 61.60 | 0.65% | 2 |
| Jul 13, 2026 | 60.90 | 61.20 | 61.20 | 61.20 | 61.20 | -0.49% | - |
| Jul 10, 2026 | 60.80 | 61.50 | 61.10 | 61.50 | 61.50 | 1.32% | 20,144 |
| Jul 9, 2026 | 61.60 | 61.30 | 60.70 | 60.70 | 60.70 | -1.14% | 1 |
| Jul 8, 2026 | 64.00 | 61.50 | 61.40 | 61.40 | 61.40 | -6.12% | 8 |
| Jul 7, 2026 | 66.65 | 67.10 | 65.40 | 65.40 | 65.40 | -1.80% | - |
| Jul 6, 2026 | 67.05 | 67.70 | 66.50 | 66.60 | 66.60 | 1.06% | 1 |
| Jul 3, 2026 | 65.90 | 67.60 | 65.90 | 65.90 | 65.90 | 3.13% | 30,391 |
| Jul 2, 2026 | 63.75 | 63.90 | 63.80 | 63.90 | 63.90 | 0.31% | - |
| Jul 1, 2026 | 63.45 | 63.90 | 63.20 | 63.70 | 63.70 | 0.47% | 2 |
| Jun 30, 2026 | 63.85 | 64.00 | 62.40 | 63.40 | 63.40 | 0.88% | 12,193 |
| Jun 29, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -5.77% | - |
| Jun 26, 2026 | 66.75 | 66.70 | 66.20 | 66.70 | 66.70 | -1.33% | 7,697 |
| Jun 25, 2026 | 66.15 | 67.60 | 66.10 | 67.60 | 67.60 | 1.81% | 1 |