Vicat S.A. (LON:0MGJ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 68.15
+0.55 (0.81%)
At close: Nov 10, 2026
LON:0MGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 67.50 | 69.00 | 67.50 | 68.15 | 68.15 | 0.81% | 20 |
| Nov 9, 2026 | 66.55 | 67.60 | 66.50 | 67.60 | 67.60 | 1.35% | 2,797 |
| Nov 6, 2026 | 64.60 | 66.70 | 64.60 | 66.70 | 66.70 | -0.74% | 2,003 |
| Nov 5, 2026 | 67.15 | 67.20 | 67.20 | 67.20 | 67.20 | 1.05% | - |
| Nov 4, 2026 | 64.10 | 67.10 | 64.00 | 66.50 | 66.50 | 10.65% | 91 |
| Nov 3, 2026 | 62.85 | 63.60 | 60.10 | 60.10 | 60.10 | - | 4,641 |
| Nov 2, 2026 | 60.10 | 63.50 | 60.10 | 60.10 | 60.10 | 0.17% | 18,695 |
| Oct 30, 2026 | 60.30 | 60.30 | 59.90 | 60.00 | 60.00 | 1.35% | 60,503 |
| Oct 29, 2026 | 59.05 | 59.20 | 59.10 | 59.20 | 59.20 | -0.50% | 34,149 |
| Oct 28, 2026 | 59.45 | 59.50 | 59.50 | 59.50 | 59.50 | 0.51% | - |
| Oct 27, 2026 | 58.55 | 59.20 | 58.50 | 59.20 | 59.20 | 1.54% | 3,908 |
| Oct 26, 2026 | 58.55 | 59.00 | 58.20 | 58.30 | 58.30 | -1.19% | 6,816 |
| Oct 23, 2026 | 58.75 | 59.00 | 59.00 | 59.00 | 59.00 | 1.37% | - |
| Oct 22, 2026 | 58.35 | 58.50 | 58.20 | 58.20 | 58.20 | -1.36% | 3 |
| Oct 21, 2026 | 58.75 | 59.00 | 58.70 | 59.00 | 59.00 | 1.55% | 2,222 |
| Oct 20, 2026 | 58.25 | 58.60 | 58.10 | 58.10 | 58.10 | -0.34% | - |
| Oct 19, 2026 | 58.20 | 58.90 | 58.30 | 58.30 | 58.30 | -1.35% | - |
| Oct 16, 2026 | 58.95 | 59.70 | 59.00 | 59.10 | 59.10 | 1.20% | - |
| Oct 15, 2026 | 57.90 | 58.40 | 58.00 | 58.40 | 58.40 | -0.51% | - |
| Oct 14, 2026 | 58.95 | 59.20 | 58.70 | 58.70 | 58.70 | 0.60% | 2 |
| Oct 13, 2026 | 58.00 | 58.50 | 58.00 | 58.35 | 58.35 | 0.43% | 1,105 |
| Oct 12, 2026 | 58.25 | 58.40 | 58.10 | 58.10 | 58.10 | 0.17% | 2,358 |
| Oct 9, 2026 | 58.25 | 58.70 | 58.00 | 58.00 | 58.00 | 2.29% | 8 |
| Oct 8, 2026 | 57.40 | 57.70 | 56.70 | 56.70 | 56.70 | -1.90% | 4,539 |
| Oct 7, 2026 | 58.50 | 59.00 | 57.80 | 57.80 | 57.80 | -2.20% | 5,452 |
| Oct 6, 2026 | 58.75 | 59.10 | 58.80 | 59.10 | 59.10 | 2.07% | 1 |
| Oct 5, 2026 | 58.20 | 58.60 | 57.90 | 57.90 | 57.90 | -2.20% | 11,940 |
| Oct 2, 2026 | 58.55 | 59.20 | 58.90 | 59.20 | 59.20 | 1.20% | 2 |
| Oct 1, 2026 | 58.95 | 59.00 | 57.30 | 58.50 | 58.50 | -2.34% | 181 |
| Sep 30, 2026 | 60.55 | 60.80 | 59.90 | 59.90 | 59.90 | -0.50% | 1 |
| Sep 29, 2026 | 60.80 | 60.80 | 60.20 | 60.20 | 60.20 | -0.82% | 101 |
| Sep 28, 2026 | 60.00 | 60.70 | 60.20 | 60.70 | 60.70 | 2.02% | 1 |
| Sep 25, 2026 | 59.35 | 59.50 | 59.50 | 59.50 | 59.50 | 1.36% | - |
| Sep 24, 2026 | 59.95 | 59.80 | 58.70 | 58.70 | 58.70 | -3.93% | 11 |
| Sep 23, 2026 | 61.00 | 61.20 | 60.05 | 61.10 | 61.10 | 0.33% | 98,333 |
| Sep 22, 2026 | 59.75 | 61.00 | 59.50 | 60.90 | 60.90 | 1.33% | 4 |
| Sep 21, 2026 | 59.75 | 60.10 | 59.50 | 60.10 | 60.10 | 2.04% | 19 |
| Sep 18, 2026 | 59.85 | 60.40 | 58.90 | 58.90 | 58.90 | -2.97% | 1 |
| Sep 17, 2026 | 60.55 | 60.70 | 60.50 | 60.70 | 60.70 | 0.33% | 13 |
| Sep 16, 2026 | 60.60 | 60.70 | 60.20 | 60.50 | 60.50 | 0.67% | 18 |
| Sep 15, 2026 | 60.40 | 60.60 | 59.80 | 60.10 | 60.10 | -0.50% | 2,672 |
| Sep 14, 2026 | 61.30 | 62.00 | 60.40 | 60.40 | 60.40 | -1.95% | 3 |
| Sep 11, 2026 | 62.15 | 62.40 | 61.60 | 61.60 | 61.60 | -1.75% | 2 |
| Sep 10, 2026 | 63.70 | 63.90 | 62.70 | 62.70 | 62.70 | -1.10% | 303 |
| Sep 9, 2026 | 64.50 | 64.30 | 63.00 | 63.40 | 63.40 | -2.46% | 11 |
| Sep 8, 2026 | 65.30 | 65.60 | 65.00 | 65.00 | 65.00 | -0.76% | 2 |
| Sep 7, 2026 | 65.45 | 65.60 | 65.40 | 65.50 | 65.50 | -0.30% | 4 |
| Sep 4, 2026 | 64.30 | 65.70 | 64.40 | 65.70 | 65.70 | 2.18% | 10 |
| Sep 3, 2026 | 62.90 | 64.30 | 63.80 | 64.30 | 64.30 | 2.06% | 2 |
| Sep 2, 2026 | 64.90 | 63.50 | 63.00 | 63.00 | 63.00 | -3.08% | 5,057 |