Sligro Food Group N.V. (LON:0MKM)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 9.60
+0.11 (1.16%)
At close: Nov 10, 2026
LON:0MKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.54 | 9.63 | 9.50 | 9.60 | 9.60 | 1.16% | 98 |
| Nov 9, 2026 | 9.38 | 9.50 | 9.38 | 9.49 | 9.49 | 1.61% | 370 |
| Nov 6, 2026 | 9.50 | 9.50 | 9.28 | 9.34 | 9.34 | -1.37% | 167 |
| Nov 5, 2026 | 9.59 | 9.62 | 9.43 | 9.47 | 9.47 | -0.73% | 8,112 |
| Nov 4, 2026 | 9.17 | 9.54 | 9.14 | 9.54 | 9.54 | 5.07% | 324 |
| Nov 3, 2026 | 9.14 | 9.14 | 9.05 | 9.08 | 9.08 | -1.09% | 455 |
| Nov 2, 2026 | 9.08 | 9.19 | 9.00 | 9.18 | 9.18 | 0.88% | 3,973 |
| Oct 30, 2026 | 9.09 | 9.20 | 9.08 | 9.10 | 9.10 | - | 6,715 |
| Oct 29, 2026 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | -0.22% | 1,330 |
| Oct 28, 2026 | 9.07 | 9.13 | 9.03 | 9.12 | 9.12 | -0.11% | 8,278 |
| Oct 27, 2026 | 9.13 | 9.16 | 9.05 | 9.13 | 9.13 | 0.22% | 501 |
| Oct 26, 2026 | 9.14 | 9.22 | 9.08 | 9.11 | 9.11 | 0.66% | 1,907 |
| Oct 23, 2026 | 9.01 | 9.15 | 9.02 | 9.05 | 9.05 | 0.44% | 1,229 |
| Oct 22, 2026 | 9.08 | 9.20 | 8.97 | 9.01 | 9.01 | -1.85% | 2,606 |
| Oct 21, 2026 | 9.28 | 9.32 | 9.18 | 9.18 | 9.18 | -2.13% | 790 |
| Oct 20, 2026 | 9.08 | 9.38 | 9.14 | 9.38 | 9.38 | 3.53% | 829 |
| Oct 19, 2026 | 9.17 | 9.18 | 9.04 | 9.06 | 9.06 | -1.74% | 2,048 |
| Oct 16, 2026 | 9.48 | 9.51 | 9.20 | 9.22 | 9.22 | -2.95% | 8,714 |
| Oct 15, 2026 | 9.37 | 9.51 | 9.29 | 9.50 | 9.50 | -1.66% | 479 |
| Oct 14, 2026 | 9.68 | 9.76 | 9.60 | 9.66 | 9.66 | 1.58% | 324 |
| Oct 13, 2026 | 9.50 | 9.52 | 9.49 | 9.51 | 9.51 | 0.11% | 23 |
| Oct 12, 2026 | 9.54 | 9.62 | 9.44 | 9.50 | 9.50 | - | 3,683 |
| Oct 9, 2026 | 9.63 | 9.50 | 9.48 | 9.50 | 9.50 | -1.66% | 46 |
| Oct 8, 2026 | 9.60 | 9.66 | 9.45 | 9.66 | 9.66 | 2.22% | 90 |
| Oct 7, 2026 | 9.61 | 9.54 | 9.44 | 9.45 | 9.45 | -1.25% | 215 |
| Oct 6, 2026 | 9.49 | 9.57 | 9.49 | 9.57 | 9.57 | 1.65% | 264 |
| Oct 5, 2026 | 9.50 | 9.55 | 9.42 | 9.42 | 9.42 | -0.05% | 618 |
| Oct 2, 2026 | 9.60 | 9.60 | 9.42 | 9.42 | 9.42 | -0.63% | 1,990 |
| Oct 1, 2026 | 9.84 | 9.94 | 9.43 | 9.48 | 9.48 | -4.72% | 2,577 |
| Sep 30, 2026 | 9.84 | 9.95 | 9.80 | 9.95 | 9.95 | 1.12% | 218 |
| Sep 29, 2026 | 9.84 | 9.85 | 9.77 | 9.84 | 9.84 | -0.51% | 669 |
| Sep 28, 2026 | 9.84 | 9.90 | 9.82 | 9.89 | 9.89 | 1.23% | 2,881 |
| Sep 25, 2026 | 9.75 | 9.80 | 9.60 | 9.77 | 9.77 | -0.90% | 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 |