Société BIC SA (LON:0MGP)
London · Delayed Price · Currency is GBP · Price in EUR 52.50
-0.80 (-1.50%)
At close: Mar 27, 2026
LON:0MGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.00 | 53.60 | 52.20 | 52.50 | 52.50 | -1.50% | 120,737 |
| Mar 26, 2026 | 52.60 | 53.30 | 52.50 | 53.30 | 53.30 | 0.95% | 100,000 |
| Mar 25, 2026 | 52.70 | 54.00 | 51.70 | 52.80 | 52.80 | 0.96% | 3 |
| Mar 24, 2026 | 51.75 | 52.90 | 50.90 | 52.30 | 52.30 | 0.38% | 24 |
| Mar 23, 2026 | 50.48 | 52.10 | 50.00 | 52.10 | 52.10 | 0.58% | 14 |
| Mar 20, 2026 | 51.85 | 52.60 | 51.40 | 51.80 | 51.80 | -0.19% | 459 |
| Mar 19, 2026 | 52.30 | 52.60 | 51.40 | 51.90 | 51.90 | -1.89% | 46,556 |
| Mar 18, 2026 | 54.05 | 54.60 | 52.90 | 52.90 | 52.90 | -1.67% | 200 |
| Mar 17, 2026 | 54.15 | 54.70 | 53.40 | 53.80 | 53.80 | -0.37% | 9 |
| Mar 16, 2026 | 54.15 | 54.30 | 53.20 | 54.00 | 54.00 | - | 20 |
| Mar 13, 2026 | 53.60 | 54.40 | 52.90 | 54.00 | 54.00 | -0.18% | 55,956 |
| Mar 12, 2026 | 54.05 | 54.10 | 52.40 | 54.10 | 54.10 | 0.19% | 8 |
| Mar 11, 2026 | 54.15 | 55.40 | 53.20 | 54.00 | 54.00 | -0.74% | 3 |
| Mar 10, 2026 | 53.90 | 54.60 | 53.30 | 54.40 | 54.40 | 2.06% | 30 |
| Mar 9, 2026 | 52.60 | 53.40 | 52.40 | 53.30 | 53.30 | -1.30% | 141 |
| Mar 6, 2026 | 53.80 | 54.30 | 53.50 | 54.00 | 54.00 | -0.55% | 88,392 |
| Mar 5, 2026 | 52.90 | 54.30 | 53.30 | 54.30 | 54.30 | 2.45% | 9 |
| Mar 4, 2026 | 52.00 | 53.20 | 52.40 | 53.00 | 53.00 | 0.76% | 16 |
| Mar 3, 2026 | 52.60 | 53.20 | 52.00 | 52.60 | 52.60 | -3.49% | 315 |
| Mar 2, 2026 | 53.10 | 54.50 | 52.70 | 54.50 | 54.50 | 1.30% | 69 |
| Feb 27, 2026 | 53.10 | 53.90 | 52.70 | 53.80 | 53.80 | 1.32% | 99 |
| Feb 26, 2026 | 53.80 | 54.50 | 52.10 | 53.10 | 53.10 | 0.19% | 7 |
| Feb 25, 2026 | 54.65 | 54.90 | 52.00 | 53.00 | 53.00 | -7.34% | 120,774 |
| Feb 24, 2026 | 57.70 | 57.70 | 56.40 | 57.20 | 57.20 | 0.18% | 11 |
| Feb 23, 2026 | 57.50 | 57.50 | 56.60 | 57.10 | 57.10 | -1.21% | 107 |
| Feb 20, 2026 | 56.50 | 57.80 | 56.60 | 57.80 | 57.80 | 2.12% | 10 |
| Feb 19, 2026 | 56.40 | 56.80 | 56.20 | 56.60 | 56.60 | 1.07% | 27 |
| Feb 18, 2026 | 56.60 | 56.80 | 55.60 | 56.00 | 56.00 | -0.71% | 2 |
| Feb 17, 2026 | 56.30 | 57.40 | 55.40 | 56.40 | 56.40 | - | 304 |
| Feb 16, 2026 | 56.40 | 56.80 | 55.40 | 56.40 | 56.40 | 0.53% | 58,205 |
| Feb 13, 2026 | 54.85 | 56.10 | 54.70 | 56.10 | 56.10 | 3.13% | 1 |
| Feb 12, 2026 | 55.05 | 55.40 | 54.40 | 54.40 | 54.40 | -0.37% | 31,961 |
| Feb 11, 2026 | 55.35 | 56.10 | 54.20 | 54.60 | 54.60 | -2.15% | 12 |
| Feb 10, 2026 | 55.65 | 56.20 | 55.50 | 55.80 | 55.80 | 0.72% | 11 |
| Feb 9, 2026 | 55.55 | 55.90 | 55.30 | 55.40 | 55.40 | 1.28% | 25 |
| Feb 6, 2026 | 53.80 | 55.00 | 53.70 | 54.70 | 54.70 | 1.86% | 14 |
| Feb 5, 2026 | 53.90 | 54.50 | 53.40 | 53.70 | 53.70 | -0.56% | 22 |
| Feb 4, 2026 | 53.70 | 54.40 | 53.60 | 54.00 | 54.00 | 1.69% | 49,425 |
| Feb 3, 2026 | 54.55 | 55.60 | 52.60 | 53.10 | 53.10 | -2.39% | 12 |
| Feb 2, 2026 | 54.55 | 56.20 | 54.10 | 54.40 | 54.40 | -0.55% | 585 |
| Jan 30, 2026 | 54.85 | 55.00 | 54.40 | 54.70 | 54.70 | - | 23 |
| Jan 29, 2026 | 54.55 | 55.20 | 54.30 | 54.70 | 54.70 | -0.36% | 2,407 |
| Jan 28, 2026 | 54.45 | 55.50 | 54.20 | 54.90 | 54.90 | 1.10% | 132 |
| Jan 27, 2026 | 55.05 | 55.20 | 54.00 | 54.30 | 54.30 | -1.09% | 61 |
| Jan 26, 2026 | 55.45 | 55.50 | 54.90 | 54.90 | 54.90 | -0.54% | 36 |
| Jan 23, 2026 | 54.15 | 55.20 | 54.20 | 55.20 | 55.20 | 1.66% | 2,783 |
| Jan 22, 2026 | 54.15 | 55.00 | 54.20 | 54.30 | 54.30 | 0.74% | 349 |
| Jan 21, 2026 | 53.00 | 54.20 | 53.10 | 53.90 | 53.90 | 1.32% | 452 |
| Jan 20, 2026 | 52.80 | 53.20 | 52.60 | 53.20 | 53.20 | 0.95% | 105 |
| Jan 19, 2026 | 52.10 | 52.90 | 51.90 | 52.70 | 52.70 | -1.13% | 158 |