Sword Group S.E. (LON:0MN5)
London · Delayed Price · Currency is GBP · Price in EUR 29.30
-0.45 (-1.51%)
Sep 25, 2026, 10:34 AM GMT
LON:0MN5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 29.85 | 29.85 | 29.30 | 29.30 | 29.30 | -1.51% | 4 |
| Sep 24, 2026 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | 1.02% | - |
| Sep 23, 2026 | 29.35 | 29.55 | 29.35 | 29.45 | 29.45 | 0.17% | - |
| Sep 22, 2026 | 29.45 | 29.60 | 29.35 | 29.40 | 29.40 | -0.84% | 3 |
| Sep 21, 2026 | 29.25 | 29.65 | 29.25 | 29.65 | 29.65 | 2.15% | - |
| Sep 18, 2026 | 29.10 | 29.10 | 29.03 | 29.03 | 29.03 | -2.03% | 15 |
| Sep 17, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.11% | 26 |
| Sep 16, 2026 | 29.90 | 29.90 | 29.30 | 29.30 | 29.30 | -1.84% | 10 |
| Sep 15, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.17% | - |
| Sep 14, 2026 | 30.40 | 30.40 | 29.90 | 29.90 | 29.90 | - | 144 |
| Sep 11, 2026 | 29.10 | 29.95 | 29.10 | 29.90 | 29.90 | 3.10% | 37 |
| Sep 10, 2026 | 29.15 | 29.15 | 28.87 | 29.00 | 29.00 | -1.53% | 53 |
| Sep 9, 2026 | 29.85 | 29.85 | 29.45 | 29.45 | 29.45 | -0.17% | 11 |
| Sep 8, 2026 | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | -1.09% | 883 |
| Sep 7, 2026 | 29.80 | 29.90 | 29.65 | 29.83 | 29.83 | -2.21% | 91 |
| Sep 4, 2026 | 30.55 | 30.55 | 30.45 | 30.50 | 30.50 | 1.67% | 58 |
| Sep 3, 2026 | 30.00 | 30.30 | 30.00 | 30.00 | 30.00 | -0.50% | 1 |
| Sep 2, 2026 | 30.55 | 30.80 | 30.10 | 30.15 | 30.15 | -1.15% | 20 |
| Sep 1, 2026 | 30.55 | 30.70 | 30.50 | 30.50 | 30.50 | 0.16% | 39 |
| Aug 31, 2026 | 31.35 | 31.55 | 30.40 | 30.45 | 30.45 | -3.03% | 106 |
| Aug 28, 2026 | 31.35 | 31.40 | 31.15 | 31.40 | 31.40 | 0.64% | 9 |
| Aug 27, 2026 | 30.95 | 31.20 | 30.95 | 31.20 | 31.20 | - | 2,368 |
| Aug 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.48% | - |
| Aug 25, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.16% | 2 |
| Aug 24, 2026 | 31.40 | 31.40 | 31.20 | 31.30 | 31.30 | 0.32% | 15 |
| Aug 21, 2026 | 30.95 | 31.20 | 30.95 | 31.20 | 31.20 | 0.97% | - |
| Aug 20, 2026 | 30.70 | 30.95 | 30.40 | 30.90 | 30.90 | 0.32% | 33 |
| Aug 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.12% | - |
| Aug 18, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.14% | 9 |
| Aug 17, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -1.91% | 47 |
| Aug 14, 2026 | 31.85 | 31.85 | 31.40 | 31.40 | 31.40 | -0.32% | 44 |
| Aug 13, 2026 | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | 0.16% | 20 |
| Aug 12, 2026 | 31.90 | 31.95 | 31.45 | 31.45 | 31.45 | -0.63% | 23 |
| Aug 11, 2026 | 31.65 | 31.95 | 31.65 | 31.65 | 31.65 | 0.48% | 6 |
| Aug 10, 2026 | 31.70 | 31.70 | 31.50 | 31.50 | 31.50 | -0.16% | 23 |
| Aug 7, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.28% | 1 |
| Aug 6, 2026 | 31.20 | 31.20 | 31.00 | 31.15 | 31.15 | 0.08% | 12 |
| Aug 5, 2026 | 31.70 | 31.70 | 31.13 | 31.13 | 31.13 | -1.50% | 79 |
| Aug 4, 2026 | 31.70 | 31.70 | 31.50 | 31.60 | 31.60 | - | 80 |
| Aug 3, 2026 | 31.50 | 31.60 | 31.50 | 31.60 | 31.60 | 0.64% | 20 |
| Jul 31, 2026 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | -1.72% | - |
| Jul 30, 2026 | 32.40 | 32.40 | 31.95 | 31.95 | 31.95 | -2.29% | 688 |
| Jul 29, 2026 | 31.85 | 32.85 | 31.80 | 32.70 | 32.70 | 9.92% | 1,752 |
| Jul 28, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | -0.17% | - |
| Jul 27, 2026 | 28.65 | 29.85 | 28.65 | 29.80 | 29.80 | 3.92% | 509 |
| Jul 24, 2026 | 28.55 | 28.85 | 28.55 | 28.68 | 28.68 | 0.44% | 69 |
| Jul 23, 2026 | 29.30 | 29.30 | 28.55 | 28.55 | 28.55 | -2.39% | 326 |
| Jul 22, 2026 | 29.30 | 29.50 | 29.05 | 29.25 | 29.25 | 0.17% | 335 |
| Jul 21, 2026 | 29.40 | 29.65 | 29.10 | 29.20 | 29.20 | -0.85% | 686 |
| Jul 20, 2026 | 29.65 | 29.65 | 29.38 | 29.45 | 29.45 | -0.17% | 43 |