Bonduelle SCA (LON:0N75)
London · Delayed Price · Currency is GBP · Price in EUR 8.32
-0.03 (-0.36%)
At close: Mar 27, 2026
LON:0N75 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.31 | 8.32 | 8.32 | 8.32 | 8.32 | -0.36% | 2 |
| Mar 26, 2026 | 8.29 | 8.35 | 8.26 | 8.35 | 8.35 | -0.24% | 8 |
| Mar 25, 2026 | 8.26 | 8.37 | 8.21 | 8.37 | 8.37 | 3.46% | 4 |
| Mar 24, 2026 | 8.38 | 8.38 | 8.09 | 8.09 | 8.09 | -2.88% | 2 |
| Mar 23, 2026 | 8.19 | 8.33 | 8.10 | 8.33 | 8.33 | 1.83% | 26 |
| Mar 20, 2026 | 8.17 | 8.18 | 8.18 | 8.18 | 8.18 | 0.12% | 1 |
| Mar 19, 2026 | 8.37 | 8.38 | 8.17 | 8.17 | 8.17 | -3.08% | 2 |
| Mar 18, 2026 | 8.39 | 8.43 | 8.43 | 8.43 | 8.43 | 0.24% | - |
| Mar 17, 2026 | 8.19 | 8.41 | 8.17 | 8.41 | 8.41 | 3.44% | - |
| Mar 16, 2026 | 8.11 | 8.18 | 8.10 | 8.13 | 8.13 | 1.25% | 4 |
| Mar 13, 2026 | 8.11 | 8.06 | 8.03 | 8.03 | 8.03 | - | 6 |
| Mar 12, 2026 | 8.44 | 8.33 | 8.02 | 8.03 | 8.03 | -4.18% | 4 |
| Mar 11, 2026 | 8.24 | 8.38 | 8.20 | 8.38 | 8.38 | 1.70% | 4 |
| Mar 10, 2026 | 8.29 | 8.43 | 8.22 | 8.24 | 8.24 | -0.12% | 7 |
| Mar 9, 2026 | 8.55 | 8.35 | 8.23 | 8.25 | 8.25 | -2.71% | 70 |
| Mar 6, 2026 | 8.65 | 8.48 | 8.48 | 8.48 | 8.48 | -0.70% | 2 |
| Mar 5, 2026 | 8.46 | 8.54 | 8.43 | 8.54 | 8.54 | 0.95% | 10 |
| Mar 4, 2026 | 8.60 | 8.77 | 8.46 | 8.46 | 8.46 | -1.40% | 2 |
| Mar 3, 2026 | 8.60 | 8.73 | 8.34 | 8.58 | 8.58 | -0.81% | 58 |
| Mar 2, 2026 | 8.91 | 8.90 | 8.62 | 8.65 | 8.65 | -3.57% | 26 |
| Feb 27, 2026 | 9.72 | 9.47 | 8.97 | 8.97 | 8.97 | -9.49% | 672 |
| Feb 26, 2026 | 9.95 | 10.00 | 9.91 | 9.91 | 9.91 | -1.49% | 5 |
| Feb 25, 2026 | 10.10 | 10.26 | 10.06 | 10.06 | 10.06 | -2.52% | 2 |
| Feb 24, 2026 | 10.20 | 10.32 | 10.14 | 10.32 | 10.32 | 0.98% | 3 |
| Feb 23, 2026 | 10.00 | 10.22 | 10.16 | 10.22 | 10.22 | -0.20% | 101 |
| Feb 20, 2026 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | -0.97% | 9 |
| Feb 19, 2026 | 10.50 | 10.50 | 10.34 | 10.34 | 10.34 | 0.78% | - |
| Feb 18, 2026 | 10.20 | 10.26 | 10.26 | 10.26 | 10.26 | - | 1 |
| Feb 17, 2026 | 10.56 | 10.88 | 10.26 | 10.26 | 10.26 | -6.22% | 2,606 |
| Feb 16, 2026 | 11.09 | 11.12 | 10.70 | 10.94 | 10.94 | 0.18% | 336 |
| Feb 13, 2026 | 10.90 | 10.92 | 10.92 | 10.92 | 10.92 | -0.18% | - |
| Feb 12, 2026 | 11.01 | 11.12 | 10.94 | 10.94 | 10.94 | -1.97% | 28 |
| Feb 11, 2026 | 11.13 | 11.16 | 11.16 | 11.16 | 11.16 | 0.72% | 1 |
| Feb 10, 2026 | 11.05 | 11.10 | 11.08 | 11.08 | 11.08 | -0.54% | 1 |
| Feb 9, 2026 | 11.09 | 11.36 | 11.12 | 11.14 | 11.14 | 1.09% | 70 |
| Feb 6, 2026 | 10.82 | 11.02 | 10.86 | 11.02 | 11.02 | 0.18% | 2 |
| Feb 5, 2026 | 10.82 | 11.02 | 10.84 | 11.00 | 11.00 | 1.29% | 28 |
| Feb 4, 2026 | 10.86 | 10.88 | 10.74 | 10.86 | 10.86 | 0.56% | 1 |
| Feb 3, 2026 | 10.88 | 10.86 | 10.76 | 10.80 | 10.80 | 0.56% | 1 |
| Feb 2, 2026 | 10.33 | 10.78 | 10.58 | 10.74 | 10.74 | 1.51% | 197 |
| Jan 30, 2026 | 10.56 | 10.60 | 10.56 | 10.58 | 10.58 | -0.19% | 4 |
| Jan 29, 2026 | 10.52 | 10.66 | 10.56 | 10.60 | 10.60 | 0.38% | 1 |
| Jan 28, 2026 | 10.54 | 10.56 | 10.48 | 10.56 | 10.56 | 0.38% | 11 |
| Jan 27, 2026 | 10.42 | 10.52 | 10.38 | 10.52 | 10.52 | 0.19% | 252 |
| Jan 26, 2026 | 10.24 | 10.50 | 10.22 | 10.50 | 10.50 | 3.35% | - |
| Jan 23, 2026 | 10.46 | 10.40 | 10.16 | 10.16 | 10.16 | -2.68% | 3 |
| Jan 22, 2026 | 10.00 | 10.44 | 10.20 | 10.44 | 10.44 | 3.78% | 1 |
| Jan 21, 2026 | 9.68 | 10.12 | 9.78 | 10.06 | 10.06 | 0.60% | 1 |
| Jan 20, 2026 | 10.06 | 10.02 | 9.92 | 10.00 | 10.00 | - | 21 |
| Jan 19, 2026 | 9.53 | 10.00 | 9.68 | 10.00 | 10.00 | 0.50% | 6 |