Société BIC SA (LON:0MGP)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 64.70
+0.50 (0.78%)
At close: Nov 10, 2026
LON:0MGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 64.60 | 64.60 | 64.40 | 64.70 | 64.70 | 0.78% | 3,578 |
| Nov 9, 2026 | 64.30 | 64.60 | 64.00 | 64.20 | 64.20 | -0.47% | 3,807 |
| Nov 6, 2026 | 64.30 | 64.60 | 64.00 | 64.50 | 64.50 | -0.31% | 2,127 |
| Nov 5, 2026 | 64.30 | 65.10 | 64.30 | 64.70 | 64.70 | 1.09% | 71,377 |
| Nov 4, 2026 | 63.45 | 64.90 | 63.70 | 64.00 | 64.00 | 0.16% | 1 |
| Nov 3, 2026 | 63.45 | 63.90 | 63.10 | 63.90 | 63.90 | 0.79% | 13 |
| Nov 2, 2026 | 63.85 | 64.00 | 63.40 | 63.40 | 63.40 | -0.78% | 14 |
| Oct 30, 2026 | 64.00 | 64.60 | 63.70 | 63.90 | 63.90 | -0.31% | 6 |
| Oct 29, 2026 | 64.90 | 65.50 | 63.90 | 64.10 | 64.10 | -0.93% | 51 |
| Oct 28, 2026 | 65.80 | 65.80 | 64.70 | 64.70 | 64.70 | -1.67% | 1 |
| Oct 27, 2026 | 66.05 | 66.40 | 65.80 | 65.80 | 65.80 | - | 163 |
| Oct 26, 2026 | 65.80 | 65.80 | 65.40 | 65.80 | 65.80 | 0.77% | 1 |
| Oct 23, 2026 | 66.15 | 66.40 | 65.30 | 65.30 | 65.30 | -1.36% | 6 |
| Oct 22, 2026 | 66.25 | 66.30 | 65.80 | 66.20 | 66.20 | 0.46% | - |
| Oct 21, 2026 | 65.90 | 66.00 | 65.80 | 65.90 | 65.90 | -0.15% | 66,616 |
| Oct 20, 2026 | 65.60 | 66.50 | 65.70 | 66.00 | 66.00 | -0.60% | 1 |
| Oct 19, 2026 | 66.95 | 67.30 | 66.40 | 66.40 | 66.40 | -0.90% | 18 |
| Oct 16, 2026 | 66.75 | 67.30 | 66.60 | 67.00 | 67.00 | 0.15% | 1 |
| Oct 15, 2026 | 66.80 | 67.10 | 66.50 | 66.90 | 66.90 | 0.30% | 22 |
| Oct 14, 2026 | 66.25 | 66.70 | 65.80 | 66.70 | 66.70 | 0.91% | 269 |
| Oct 13, 2026 | 65.40 | 66.10 | 64.80 | 66.10 | 66.10 | 1.07% | 2 |
| Oct 12, 2026 | 65.00 | 65.50 | 64.80 | 65.40 | 65.40 | 0.62% | 1 |
| Oct 9, 2026 | 65.00 | 65.20 | 64.80 | 65.00 | 65.00 | 0.76% | 53,133 |
| Oct 8, 2026 | 65.50 | 65.90 | 64.49 | 64.51 | 64.51 | -1.21% | 177,030 |
| Oct 7, 2026 | 65.80 | 66.20 | 65.10 | 65.30 | 65.30 | -0.31% | 2,702 |
| Oct 6, 2026 | 65.30 | 66.60 | 65.40 | 65.50 | 65.50 | 0.92% | 7,688 |
| Oct 5, 2026 | 64.90 | 65.30 | 64.70 | 64.90 | 64.90 | 0.31% | 7 |
| Oct 2, 2026 | 64.80 | 65.00 | 63.40 | 64.70 | 64.70 | - | 10 |
| Oct 1, 2026 | 65.00 | 65.50 | 64.70 | 64.70 | 64.70 | -2.41% | 4 |
| Sep 30, 2026 | 66.25 | 66.80 | 66.30 | 66.30 | 66.30 | 0.30% | 14 |
| Sep 29, 2026 | 67.05 | 67.40 | 65.90 | 66.10 | 66.10 | -1.78% | 685 |
| Sep 28, 2026 | 66.95 | 67.60 | 67.00 | 67.30 | 67.30 | 0.15% | 2 |
| Sep 25, 2026 | 67.45 | 67.50 | 66.90 | 67.20 | 67.20 | -0.15% | 1 |
| Sep 24, 2026 | 67.35 | 67.60 | 67.00 | 67.30 | 67.30 | -0.15% | 1 |
| Sep 23, 2026 | 66.85 | 67.90 | 66.90 | 67.40 | 67.40 | 0.75% | 17 |
| Sep 22, 2026 | 66.55 | 67.20 | 66.70 | 66.90 | 66.90 | 0.15% | 2 |
| Sep 21, 2026 | 66.65 | 67.20 | 66.50 | 66.80 | 66.80 | - | 17 |
| Sep 18, 2026 | 67.65 | 67.40 | 66.80 | 66.80 | 66.80 | -1.18% | 1 |
| Sep 17, 2026 | 67.85 | 68.10 | 66.30 | 67.60 | 67.60 | 0.15% | 9 |
| Sep 16, 2026 | 66.95 | 67.50 | 66.70 | 67.50 | 67.50 | 0.75% | 202,187 |
| Sep 15, 2026 | 67.25 | 67.30 | 66.80 | 67.00 | 67.00 | -0.15% | 1,674 |
| Sep 14, 2026 | 66.65 | 67.50 | 66.30 | 67.10 | 67.10 | 0.30% | 39 |
| 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 |