Bureau Veritas SA (LON:0MH1)
London · Delayed Price · Currency is GBP · Price in EUR 28.20
-0.24 (-0.86%)
At close: Aug 11, 2026
LON:0MH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 28.28 | 28.39 | 28.14 | 28.20 | 28.20 | -0.86% | 27,194 |
| Aug 10, 2026 | 28.18 | 28.45 | 28.29 | 28.45 | 28.44 | -0.02% | 2,395,083 |
| Aug 7, 2026 | 28.26 | 28.56 | 28.34 | 28.45 | 28.45 | -0.14% | 27,228 |
| Aug 6, 2026 | 28.70 | 28.59 | 28.41 | 28.49 | 28.49 | -0.25% | 8,463 |
| Aug 5, 2026 | 28.61 | 28.93 | 28.45 | 28.56 | 28.56 | -0.24% | 20,399 |
| Aug 4, 2026 | 27.74 | 28.74 | 28.13 | 28.63 | 28.63 | 0.92% | 27,293 |
| Aug 3, 2026 | 27.71 | 28.48 | 27.76 | 28.37 | 28.37 | 2.57% | 18,547 |
| Jul 31, 2026 | 27.73 | 28.28 | 27.66 | 27.66 | 27.66 | -0.90% | 97,864 |
| Jul 30, 2026 | 28.77 | 29.19 | 27.91 | 27.91 | 27.91 | -5.07% | 290,092 |
| Jul 29, 2026 | 29.24 | 30.15 | 29.15 | 29.40 | 29.40 | 6.95% | 61,741 |
| Jul 28, 2026 | 27.07 | 27.67 | 27.07 | 27.49 | 27.49 | 1.03% | 18,142 |
| Jul 27, 2026 | 27.36 | 27.33 | 26.70 | 27.21 | 27.21 | 0.63% | 393 |
| Jul 24, 2026 | 26.85 | 27.13 | 26.70 | 27.04 | 27.04 | -0.73% | 76 |
| Jul 23, 2026 | 27.41 | 27.30 | 27.01 | 27.24 | 27.24 | -0.40% | 1,113,854 |
| Jul 22, 2026 | 27.33 | 27.36 | 26.97 | 27.35 | 27.35 | 1.00% | 187 |
| Jul 21, 2026 | 27.41 | 27.56 | 26.91 | 27.08 | 27.08 | -1.74% | 256 |
| Jul 20, 2026 | 27.41 | 27.56 | 27.29 | 27.56 | 27.56 | 0.07% | 62 |
| Jul 17, 2026 | 27.41 | 27.60 | 27.31 | 27.54 | 27.54 | 0.84% | 4,998 |
| Jul 16, 2026 | 27.23 | 27.31 | 26.95 | 27.31 | 27.31 | 0.11% | 14,170 |
| Jul 15, 2026 | 27.19 | 27.35 | 27.02 | 27.28 | 27.28 | 0.26% | 179 |
| Jul 14, 2026 | 27.44 | 27.34 | 27.04 | 27.21 | 27.21 | -0.84% | 1,094,131 |
| Jul 13, 2026 | 27.43 | 27.50 | 27.08 | 27.44 | 27.44 | 0.92% | 1,181,621 |
| Jul 10, 2026 | 27.30 | 27.29 | 26.98 | 27.19 | 27.19 | 0.85% | 601,743 |
| Jul 9, 2026 | 27.30 | 27.27 | 26.85 | 26.96 | 26.96 | -0.15% | 89,878 |
| Jul 8, 2026 | 27.20 | 27.21 | 26.78 | 27.00 | 27.00 | -1.10% | 62,603 |
| Jul 7, 2026 | 27.36 | 27.53 | 27.24 | 27.30 | 27.30 | 0.40% | 4,247 |
| Jul 6, 2026 | 27.32 | 27.50 | 27.14 | 27.19 | 27.19 | - | 19,968 |
| Jul 3, 2026 | 27.17 | 27.24 | 27.01 | 27.19 | 27.19 | 0.89% | 5,469 |
| Jul 2, 2026 | 26.64 | 27.06 | 26.70 | 26.95 | 26.95 | 1.28% | 9,612 |
| Jul 1, 2026 | 26.80 | 26.78 | 26.33 | 26.61 | 26.61 | -0.56% | 319,249 |
| Jun 30, 2026 | 26.97 | 27.35 | 26.54 | 26.76 | 26.76 | 1.39% | 401,635 |
| Jun 29, 2026 | 26.32 | 26.58 | 26.13 | 26.39 | 26.39 | 1.18% | 186,106 |
| Jun 26, 2026 | 25.95 | 26.09 | 25.80 | 26.09 | 26.09 | 0.33% | 13,933 |
| Jun 25, 2026 | 26.50 | 26.43 | 26.00 | 26.00 | 26.00 | -0.91% | 308,638 |
| Jun 24, 2026 | 25.74 | 26.25 | 25.74 | 26.24 | 26.24 | 1.71% | 366,808 |
| Jun 23, 2026 | 25.52 | 25.80 | 25.46 | 25.80 | 25.80 | 0.98% | 916,369 |
| Jun 22, 2026 | 25.65 | 26.04 | 25.55 | 25.55 | 25.55 | -1.77% | 22,880 |
| Jun 19, 2026 | 26.18 | 26.30 | 25.98 | 26.01 | 26.01 | -0.76% | 410,011 |
| Jun 18, 2026 | 26.00 | 26.27 | 25.86 | 26.21 | 26.21 | 0.71% | 139,041 |
| Jun 17, 2026 | 26.10 | 26.30 | 25.92 | 26.03 | 26.03 | -0.33% | 43,984 |
| Jun 16, 2026 | 26.29 | 26.24 | 25.98 | 26.11 | 26.11 | -0.45% | 501,879 |
| Jun 15, 2026 | 26.09 | 26.38 | 25.82 | 26.23 | 26.23 | 3.59% | 193,502 |
| Jun 12, 2026 | 25.23 | 25.48 | 24.76 | 25.32 | 25.32 | 0.60% | 26,574 |
| Jun 11, 2026 | 25.10 | 25.29 | 24.97 | 25.17 | 25.17 | 0.24% | 53,704 |
| Jun 10, 2026 | 25.01 | 25.78 | 24.84 | 25.11 | 25.11 | -0.73% | 89,782 |
| Jun 9, 2026 | 25.20 | 25.44 | 25.06 | 25.30 | 25.30 | -0.17% | 54,038 |
| Jun 8, 2026 | 25.41 | 25.46 | 25.23 | 25.34 | 25.34 | -1.71% | 1,685,803 |
| Jun 5, 2026 | 26.08 | 26.01 | 25.62 | 25.78 | 25.78 | 0.16% | 231,348 |
| Jun 4, 2026 | 25.01 | 25.74 | 25.00 | 25.74 | 25.74 | 2.51% | 1,034 |
| Jun 3, 2026 | 25.01 | 25.32 | 25.03 | 25.11 | 25.11 | -0.83% | 323,699 |