Sligro Food Group N.V. (LON:0MKM)
London · Delayed Price · Currency is GBP · Price in EUR 9.77
-0.09 (-0.90%)
At close: Sep 25, 2026
LON:0MKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.78 | 9.80 | 9.60 | 9.71 | 9.71 | -1.51% | 388 |
| Sep 24, 2026 | 10.00 | 10.16 | 10.04 | 10.16 | 9.86 | 1.91% | 516 |
| Sep 23, 2026 | 10.25 | 10.30 | 9.97 | 9.97 | 9.67 | -3.76% | 563 |
| Sep 22, 2026 | 10.40 | 10.44 | 10.26 | 10.36 | 10.05 | 0.58% | 617 |
| Sep 21, 2026 | 10.12 | 10.30 | 10.10 | 10.30 | 9.99 | 1.22% | 271 |
| Sep 18, 2026 | 10.21 | 10.32 | 10.14 | 10.18 | 9.87 | -0.72% | 378 |
| Sep 17, 2026 | 10.23 | 10.32 | 10.16 | 10.25 | 9.95 | 0.43% | 2,482 |
| Sep 16, 2026 | 10.16 | 10.28 | 10.14 | 10.21 | 9.90 | -0.24% | 1,643 |
| Sep 15, 2026 | 10.29 | 10.38 | 10.10 | 10.23 | 9.93 | -0.49% | 3,625 |
| Sep 14, 2026 | 10.23 | 10.34 | 10.24 | 10.28 | 9.97 | -0.15% | 1,330 |
| Sep 11, 2026 | 10.29 | 10.42 | 10.26 | 10.30 | 9.99 | 0.34% | 283 |
| Sep 10, 2026 | 10.27 | 10.50 | 10.24 | 10.26 | 9.96 | -1.35% | 110 |
| Sep 9, 2026 | 10.37 | 10.50 | 10.28 | 10.40 | 10.09 | 0.39% | 141 |
| Sep 8, 2026 | 10.44 | 10.44 | 10.36 | 10.36 | 10.05 | -0.58% | 460 |
| Sep 7, 2026 | 10.52 | 10.56 | 10.42 | 10.42 | 10.11 | - | 932 |
| Sep 4, 2026 | 10.56 | 10.58 | 10.42 | 10.42 | 10.11 | 0.53% | 654 |
| Sep 3, 2026 | 10.33 | 10.44 | 10.30 | 10.37 | 10.06 | -0.15% | 3,212 |
| Sep 2, 2026 | 10.40 | 10.43 | 10.36 | 10.38 | 10.07 | -0.91% | 2,254 |
| Sep 1, 2026 | 10.44 | 10.52 | 10.45 | 10.48 | 10.16 | 0.43% | 3,653 |
| Aug 31, 2026 | 10.48 | 10.54 | 10.40 | 10.43 | 10.12 | -1.23% | 5,337 |
| Aug 28, 2026 | 10.50 | 10.60 | 10.50 | 10.56 | 10.25 | 1.19% | 593 |
| Aug 27, 2026 | 10.52 | 10.64 | 10.40 | 10.44 | 10.13 | -1.36% | 5,207 |
| Aug 26, 2026 | 10.54 | 10.66 | 10.52 | 10.58 | 10.27 | 0.08% | 2,113 |
| Aug 25, 2026 | 10.68 | 10.78 | 10.54 | 10.57 | 10.26 | -0.93% | 3,242 |
| Aug 24, 2026 | 10.64 | 10.70 | 10.60 | 10.67 | 10.35 | -0.46% | 1,174 |
| Aug 21, 2026 | 10.64 | 10.88 | 10.66 | 10.72 | 10.40 | -0.92% | 1,020 |
| Aug 20, 2026 | 10.83 | 10.90 | 10.74 | 10.82 | 10.50 | 1.41% | 3,450 |
| Aug 19, 2026 | 10.56 | 10.82 | 10.64 | 10.67 | 10.35 | 1.08% | 601 |
| Aug 18, 2026 | 10.50 | 10.70 | 10.52 | 10.56 | 10.24 | -1.14% | 4,198 |
| Aug 17, 2026 | 10.62 | 10.76 | 10.56 | 10.68 | 10.36 | 0.08% | 9,394 |
| Aug 14, 2026 | 10.50 | 10.72 | 10.57 | 10.67 | 10.35 | 0.47% | 1,337 |
| Aug 13, 2026 | 10.70 | 10.78 | 10.60 | 10.62 | 10.30 | -0.62% | 2,770 |
| Aug 12, 2026 | 10.58 | 10.74 | 10.62 | 10.69 | 10.37 | -0.13% | 2,115 |
| Aug 11, 2026 | 10.85 | 10.82 | 10.58 | 10.70 | 10.38 | -1.29% | 7,419 |
| Aug 10, 2026 | 10.78 | 10.94 | 10.83 | 10.84 | 10.52 | -0.61% | 7,321 |
| Aug 7, 2026 | 10.64 | 10.92 | 10.58 | 10.91 | 10.58 | 1.83% | 5,306 |
| Aug 6, 2026 | 10.52 | 10.81 | 10.62 | 10.71 | 10.39 | 1.32% | 2,594 |
| Aug 5, 2026 | 10.54 | 10.64 | 10.50 | 10.57 | 10.26 | -0.78% | 8,353 |
| Aug 4, 2026 | 10.91 | 10.90 | 10.62 | 10.65 | 10.34 | -1.18% | 7,981 |
| Aug 3, 2026 | 10.68 | 10.80 | 10.50 | 10.78 | 10.46 | 3.26% | 6,788 |
| Jul 31, 2026 | 10.66 | 10.68 | 10.40 | 10.44 | 10.13 | -2.06% | 3,275 |
| Jul 30, 2026 | 10.31 | 10.80 | 10.40 | 10.66 | 10.34 | 2.50% | 13,174 |
| Jul 29, 2026 | 10.25 | 10.40 | 10.14 | 10.40 | 10.09 | 3.59% | 4,962 |
| Jul 28, 2026 | 10.08 | 10.32 | 9.93 | 10.04 | 9.74 | -0.79% | 5,694 |
| Jul 27, 2026 | 10.21 | 10.30 | 9.96 | 10.12 | 9.82 | -2.64% | 17,599 |
| Jul 24, 2026 | 10.89 | 10.98 | 10.16 | 10.39 | 10.09 | -3.99% | 16,102 |
| Jul 23, 2026 | 10.66 | 11.06 | 10.22 | 10.83 | 10.51 | -6.16% | 16,110 |
| Jul 22, 2026 | 11.56 | 11.70 | 11.38 | 11.54 | 11.19 | 0.14% | 6,690 |
| Jul 21, 2026 | 11.95 | 11.98 | 11.50 | 11.52 | 11.18 | -4.00% | 3,812 |
| Jul 20, 2026 | 12.12 | 12.16 | 11.94 | 12.00 | 11.64 | -1.25% | 2,340 |