Société BIC SA (LON:0MGP)
London · Delayed Price · Currency is GBP · Price in EUR 66.30
-0.20 (-0.30%)
At close: Sep 10, 2026
LON:0MGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 66.45 | 66.90 | 66.40 | 66.90 | 66.90 | 0.90% | 218,152 |
| Sep 10, 2026 | 66.35 | 66.30 | 65.90 | 66.30 | 66.30 | -0.30% | 337,725 |
| Sep 9, 2026 | 66.75 | 66.50 | 66.10 | 66.50 | 66.50 | - | 5 |
| Sep 8, 2026 | 66.65 | 66.70 | 65.50 | 66.50 | 66.50 | -0.89% | 154,902 |
| Sep 7, 2026 | 67.20 | 67.50 | 65.60 | 67.10 | 67.10 | -0.59% | 2,177 |
| Sep 4, 2026 | 67.15 | 67.50 | 67.10 | 67.50 | 67.50 | -1.17% | 3 |
| Sep 3, 2026 | 68.00 | 68.30 | 66.60 | 68.30 | 68.30 | 0.15% | 21 |
| Sep 2, 2026 | 68.50 | 68.70 | 68.20 | 68.20 | 68.20 | -1.59% | 1,617 |
| Sep 1, 2026 | 68.20 | 69.60 | 68.40 | 69.30 | 69.30 | 1.17% | 887 |
| Aug 31, 2026 | 67.40 | 68.60 | 67.40 | 68.50 | 68.50 | 1.78% | 18 |
| Aug 28, 2026 | 66.85 | 67.40 | 65.70 | 67.30 | 67.30 | 0.30% | 2 |
| Aug 27, 2026 | 66.25 | 67.70 | 64.80 | 67.10 | 67.10 | 1.05% | 1,147 |
| Aug 26, 2026 | 66.65 | 67.30 | 65.50 | 66.40 | 66.40 | -0.90% | 48 |
| Aug 25, 2026 | 67.05 | 67.20 | 66.80 | 67.00 | 67.00 | - | 2 |
| Aug 24, 2026 | 66.45 | 67.10 | 66.30 | 67.00 | 67.00 | 0.60% | 19 |
| Aug 21, 2026 | 66.35 | 66.60 | 66.00 | 66.60 | 66.60 | 0.60% | 22 |
| Aug 20, 2026 | 66.15 | 66.40 | 65.00 | 66.20 | 66.20 | -0.30% | 362 |
| Aug 19, 2026 | 65.90 | 66.40 | 64.70 | 66.40 | 66.40 | 0.61% | 4,563 |
| Aug 18, 2026 | 65.70 | 66.10 | 65.10 | 66.00 | 66.00 | -0.60% | 22 |
| Aug 17, 2026 | 66.55 | 66.70 | 66.00 | 66.40 | 66.40 | - | 68 |
| Aug 14, 2026 | 66.85 | 67.20 | 66.40 | 66.40 | 66.40 | -1.19% | 415 |
| Aug 13, 2026 | 67.25 | 67.90 | 65.80 | 67.20 | 67.20 | 0.15% | 67 |
| Aug 12, 2026 | 66.95 | 68.20 | 66.00 | 67.10 | 67.10 | 0.15% | 9 |
| Aug 11, 2026 | 67.05 | 67.20 | 66.00 | 67.00 | 67.00 | - | 22 |
| Aug 10, 2026 | 67.05 | 67.60 | 66.70 | 67.00 | 67.00 | -0.89% | 6 |
| Aug 7, 2026 | 66.55 | 67.80 | 65.40 | 67.60 | 67.60 | 1.20% | 4 |
| Aug 6, 2026 | 66.65 | 67.10 | 66.50 | 66.80 | 66.80 | 0.91% | 14 |
| Aug 5, 2026 | 66.85 | 68.40 | 65.90 | 66.20 | 66.20 | -1.19% | 17 |
| Aug 4, 2026 | 66.95 | 67.30 | 65.90 | 67.00 | 67.00 | -0.89% | 830 |
| Aug 3, 2026 | 66.45 | 67.90 | 66.50 | 67.60 | 67.60 | -0.44% | 1,946 |
| Jul 31, 2026 | 67.45 | 69.40 | 67.90 | 67.90 | 67.90 | -0.44% | 3,175 |
| Jul 30, 2026 | 62.25 | 68.50 | 62.70 | 68.20 | 68.20 | 9.82% | 58,224 |
| Jul 29, 2026 | 62.05 | 62.40 | 61.70 | 62.10 | 62.10 | 0.10% | 124 |
| Jul 28, 2026 | 61.20 | 62.04 | 60.90 | 62.04 | 62.04 | 2.03% | 1,021 |
| Jul 27, 2026 | 60.40 | 61.10 | 60.20 | 60.80 | 60.80 | 1.33% | 220 |
| Jul 24, 2026 | 60.00 | 60.00 | 59.60 | 60.00 | 60.00 | 0.17% | 142 |
| Jul 23, 2026 | 60.00 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Jul 22, 2026 | 59.75 | 59.90 | 59.00 | 59.90 | 59.90 | 0.67% | 3 |
| Jul 21, 2026 | 60.00 | 61.30 | 58.80 | 59.50 | 59.50 | -0.50% | 46 |
| Jul 20, 2026 | 60.80 | 60.60 | 59.60 | 59.80 | 59.80 | -3.55% | 415 |
| Jul 17, 2026 | 61.70 | 62.00 | 61.90 | 62.00 | 62.00 | 0.49% | 226 |
| Jul 16, 2026 | 61.70 | 62.10 | 60.60 | 61.70 | 61.70 | 0.16% | 63 |
| Jul 15, 2026 | 61.10 | 62.30 | 60.00 | 61.60 | 61.60 | 0.98% | 4 |
| Jul 14, 2026 | 60.40 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | 1 |
| Jul 13, 2026 | 59.35 | 60.50 | 58.30 | 60.50 | 60.50 | 1.68% | - |
| Jul 10, 2026 | 59.35 | 59.50 | 59.50 | 59.50 | 59.50 | -0.34% | - |
| Jul 9, 2026 | 59.85 | 59.80 | 58.80 | 59.70 | 59.70 | -0.17% | 4 |
| Jul 8, 2026 | 61.00 | 60.70 | 59.70 | 59.80 | 59.80 | -2.76% | 33 |
| Jul 7, 2026 | 59.75 | 61.50 | 59.80 | 61.50 | 61.50 | 3.54% | 54 |
| Jul 6, 2026 | 59.15 | 59.80 | 58.10 | 59.40 | 59.40 | - | 134,678 |