Sword Group S.E. (LON:0MN5)
London · Delayed Price · Currency is GBP · Price in EUR 30.15
-0.35 (-1.15%)
Sep 2, 2026, 11:01 AM GMT
LON:0MN5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 29.70 | 30.00 | 29.50 | 29.50 | 29.50 | -1.99% | 51 |
| Jul 16, 2026 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | 0.17% | - |
| Jul 15, 2026 | 30.40 | 30.40 | 30.00 | 30.05 | 30.05 | -0.83% | 303 |
| Jul 14, 2026 | 30.15 | 30.30 | 30.15 | 30.30 | 30.30 | 0.33% | - |
| Jul 13, 2026 | 30.10 | 30.25 | 30.05 | 30.20 | 30.20 | -0.10% | 164 |
| Jul 10, 2026 | 30.80 | 30.80 | 30.05 | 30.23 | 30.23 | -0.06% | 244 |
| Jul 9, 2026 | 30.05 | 30.40 | 30.05 | 30.25 | 30.25 | 0.66% | 42 |
| Jul 8, 2026 | 30.40 | 30.40 | 30.00 | 30.05 | 30.05 | -1.96% | 6 |
| Jul 7, 2026 | 30.48 | 30.70 | 30.48 | 30.65 | 30.65 | 0.49% | 46 |
| Jul 6, 2026 | 30.85 | 30.85 | 30.43 | 30.50 | 30.50 | -1.45% | 60 |
| Jul 3, 2026 | 30.30 | 31.05 | 30.30 | 30.95 | 30.95 | 3.00% | 2,848 |
| Jul 2, 2026 | 29.60 | 30.05 | 29.60 | 30.05 | 30.05 | 2.91% | 521 |
| Jul 1, 2026 | 28.85 | 29.20 | 28.55 | 29.20 | 29.20 | 1.39% | 3,171 |
| Jun 30, 2026 | 29.55 | 29.55 | 28.80 | 28.80 | 28.80 | -2.37% | 96 |
| Jun 29, 2026 | 29.15 | 29.78 | 29.15 | 29.50 | 29.50 | 3.51% | 418 |
| Jun 26, 2026 | 28.85 | 28.85 | 28.50 | 28.50 | 28.50 | -0.70% | 242 |
| Jun 25, 2026 | 29.75 | 29.75 | 28.70 | 28.70 | 28.70 | -2.71% | 184 |