Société BIC SA (LON:0MGP)
London · Delayed Price · Currency is GBP · Price in EUR 54.00
-0.30 (-0.55%)
At close: Aug 26, 2025
Société BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 54.05 | 54.10 | 53.60 | 54.10 | 54.10 | 0.19% | 2 |
| Aug 26, 2025 | 54.35 | 54.20 | 53.30 | 54.00 | 54.00 | -0.55% | 69 |
| Aug 25, 2025 | 55.00 | 55.00 | 54.30 | 54.30 | 54.30 | -1.18% | 5 |
| Aug 22, 2025 | 54.25 | 55.20 | 54.60 | 54.95 | 54.95 | 1.95% | 17 |
| Aug 21, 2025 | 54.15 | 54.20 | 53.90 | 53.90 | 53.90 | -0.37% | 1 |
| Aug 20, 2025 | 53.40 | 54.20 | 53.80 | 54.10 | 54.10 | 1.12% | 37 |
| Aug 19, 2025 | 53.00 | 53.65 | 52.90 | 53.50 | 53.50 | 0.94% | 403 |
| Aug 18, 2025 | 53.50 | 53.30 | 52.90 | 53.00 | 53.00 | -0.56% | 7 |
| Aug 15, 2025 | 53.10 | 53.30 | 52.90 | 53.30 | 53.30 | 1.52% | 11 |
| Aug 14, 2025 | 52.70 | 52.90 | 52.50 | 52.50 | 52.50 | 0.38% | 4 |
| Aug 13, 2025 | 52.80 | 52.80 | 52.30 | 52.30 | 52.30 | -0.76% | 125,826 |
| Aug 12, 2025 | 51.35 | 52.70 | 51.90 | 52.70 | 52.70 | 1.74% | 32 |
| Aug 11, 2025 | 52.80 | 52.60 | 51.70 | 51.80 | 51.80 | -1.52% | 45 |
| Aug 8, 2025 | 52.50 | 52.60 | 52.20 | 52.60 | 52.60 | 0.57% | 8 |
| Aug 7, 2025 | 52.00 | 52.90 | 51.90 | 52.30 | 52.30 | 0.97% | 7 |
| Aug 6, 2025 | 51.85 | 52.30 | 51.00 | 51.80 | 51.80 | - | 135 |
| Aug 5, 2025 | 51.55 | 52.20 | 51.10 | 51.80 | 51.80 | -0.58% | 6 |
| Aug 4, 2025 | 52.10 | 52.90 | 52.10 | 52.10 | 52.10 | -0.95% | 29 |
| Aug 1, 2025 | 53.00 | 53.90 | 52.50 | 52.60 | 52.60 | -1.13% | 355 |
| Jul 31, 2025 | 53.80 | 55.50 | 52.80 | 53.20 | 53.20 | -0.75% | 889 |
| Jul 30, 2025 | 55.05 | 55.40 | 53.60 | 53.60 | 53.60 | -2.19% | 166 |
| Jul 29, 2025 | 54.95 | 55.30 | 54.80 | 54.80 | 54.80 | 0.37% | 36 |
| Jul 28, 2025 | 54.95 | 55.40 | 54.20 | 54.60 | 54.60 | - | 6 |
| Jul 25, 2025 | 54.45 | 54.60 | 54.20 | 54.60 | 54.60 | 0.92% | 32 |
| Jul 24, 2025 | 54.15 | 54.20 | 53.70 | 54.10 | 54.10 | - | 1,351 |
| Jul 23, 2025 | 53.30 | 54.10 | 53.20 | 54.10 | 54.10 | 1.69% | 11 |
| Jul 22, 2025 | 53.20 | 53.40 | 53.10 | 53.20 | 53.20 | - | 5 |
| Jul 21, 2025 | 54.05 | 54.00 | 53.20 | 53.20 | 53.20 | -1.30% | 4 |
| Jul 18, 2025 | 54.05 | 54.10 | 53.40 | 53.90 | 53.90 | 1.70% | 16 |
| Jul 17, 2025 | 53.20 | 53.80 | 53.00 | 53.00 | 53.00 | -0.56% | 149,759 |
| Jul 16, 2025 | 53.90 | 53.90 | 53.30 | 53.30 | 53.30 | -0.93% | 2 |
| Jul 15, 2025 | 53.60 | 54.00 | 53.60 | 53.80 | 53.80 | 0.56% | 24 |
| Jul 14, 2025 | 53.90 | 53.70 | 53.30 | 53.50 | 53.50 | -0.56% | 29 |
| Jul 11, 2025 | 53.70 | 54.00 | 53.70 | 53.80 | 53.80 | -0.19% | 31 |
| Jul 10, 2025 | 52.70 | 53.90 | 53.10 | 53.90 | 53.90 | 2.08% | 120 |
| Jul 9, 2025 | 52.90 | 52.90 | 52.00 | 52.80 | 52.80 | 0.38% | 4 |
| Jul 8, 2025 | 52.00 | 52.70 | 51.80 | 52.60 | 52.60 | 2.33% | 47 |
| Jul 7, 2025 | 52.80 | 52.50 | 50.50 | 51.40 | 51.40 | -3.93% | 162 |
| Jul 4, 2025 | 54.05 | 54.10 | 53.40 | 53.50 | 53.50 | -1.11% | 16 |
| Jul 3, 2025 | 53.80 | 54.20 | 54.00 | 54.10 | 54.10 | 1.12% | 148 |
| Jul 2, 2025 | 53.30 | 53.50 | 53.30 | 53.50 | 53.50 | 0.75% | 619 |
| Jul 1, 2025 | 53.00 | 53.30 | 52.60 | 53.10 | 53.10 | 0.19% | 203 |
| Jun 30, 2025 | 53.30 | 53.40 | 52.70 | 53.00 | 53.00 | 0.38% | 12 |
| Jun 27, 2025 | 51.75 | 52.80 | 51.50 | 52.80 | 52.80 | 2.92% | 280 |
| Jun 26, 2025 | 51.03 | 51.70 | 51.00 | 51.30 | 51.30 | 0.39% | 99,046 |
| Jun 25, 2025 | 51.25 | 52.00 | 49.60 | 51.10 | 51.10 | -5.19% | 1,606 |
| Jun 24, 2025 | 53.50 | 54.10 | 53.50 | 53.90 | 53.90 | 1.89% | 100 |
| Jun 23, 2025 | 52.60 | 53.30 | 52.50 | 52.90 | 52.90 | 0.57% | 196 |
| Jun 20, 2025 | 52.90 | 53.20 | 52.60 | 52.60 | 52.60 | -0.75% | 30 |
| Jun 19, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.12% | 15 |