Bonduelle SCA (LON:0N75)
London · Delayed Price · Currency is GBP · Price in EUR 8.45
+0.23 (2.80%)
At close: Sep 11, 2026
LON:0N75 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.32 | 8.45 | 8.33 | 8.45 | 8.45 | 2.80% | 100 |
| Sep 10, 2026 | 8.28 | 8.34 | 8.22 | 8.22 | 8.22 | -0.60% | 61 |
| Sep 9, 2026 | 8.48 | 8.48 | 8.27 | 8.27 | 8.27 | -4.72% | 9 |
| Sep 8, 2026 | 8.52 | 8.68 | 8.68 | 8.68 | 8.68 | 1.88% | - |
| Sep 7, 2026 | 8.56 | 8.61 | 8.50 | 8.52 | 8.52 | -0.81% | 4 |
| Sep 4, 2026 | 8.60 | 8.59 | 8.59 | 8.59 | 8.59 | - | 2 |
| Sep 3, 2026 | 8.52 | 8.59 | 8.54 | 8.59 | 8.59 | -0.46% | 10 |
| Sep 2, 2026 | 8.76 | 8.63 | 8.63 | 8.63 | 8.63 | -1.82% | - |
| Sep 1, 2026 | 8.78 | 8.79 | 8.79 | 8.79 | 8.79 | 1.85% | - |
| Aug 31, 2026 | 8.60 | 8.63 | 8.60 | 8.63 | 8.63 | -1.76% | - |
| Aug 28, 2026 | 8.98 | 8.98 | 8.82 | 8.79 | 8.79 | -1.62% | 156 |
| Aug 27, 2026 | 8.98 | 9.00 | 8.92 | 8.93 | 8.93 | 0.90% | 71 |
| Aug 26, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 928 |
| Aug 25, 2026 | 8.77 | 8.95 | 8.78 | 8.95 | 8.95 | 1.94% | 2 |
| Aug 24, 2026 | 8.69 | 8.79 | 8.74 | 8.78 | 8.78 | - | 1 |
| Aug 21, 2026 | 8.68 | 8.78 | 8.78 | 8.78 | 8.78 | 0.69% | - |
| Aug 20, 2026 | 8.80 | 8.75 | 8.70 | 8.72 | 8.72 | -0.11% | - |
| Aug 19, 2026 | 8.63 | 8.73 | 8.53 | 8.73 | 8.73 | 3.07% | 1 |
| Aug 18, 2026 | 8.66 | 8.60 | 8.47 | 8.47 | 8.47 | -2.64% | 1 |
| Aug 17, 2026 | 8.91 | 8.91 | 8.62 | 8.70 | 8.70 | -2.79% | 16 |
| Aug 14, 2026 | 8.81 | 8.95 | 8.84 | 8.95 | 8.95 | 1.47% | 1 |
| Aug 13, 2026 | 8.67 | 8.82 | 8.76 | 8.82 | 8.82 | 0.46% | 1 |
| Aug 12, 2026 | 8.76 | 8.80 | 8.76 | 8.78 | 8.78 | 0.57% | 3 |
| Aug 11, 2026 | 8.71 | 8.73 | 8.73 | 8.73 | 8.73 | -0.91% | - |
| Aug 10, 2026 | 8.68 | 8.81 | 8.75 | 8.81 | 8.81 | 0.11% | 2 |
| Aug 7, 2026 | 8.76 | 8.81 | 8.79 | 8.80 | 8.80 | 1.15% | 1 |
| Aug 6, 2026 | 8.72 | 8.70 | 8.70 | 8.70 | 8.70 | 1.40% | 1 |
| Aug 5, 2026 | 8.51 | 8.58 | 8.41 | 8.58 | 8.58 | 0.94% | 135 |
| Aug 4, 2026 | 8.82 | 8.79 | 8.32 | 8.50 | 8.50 | -4.28% | 30 |
| Aug 3, 2026 | 9.11 | 9.14 | 8.88 | 8.88 | 8.88 | -2.52% | 291 |
| Jul 31, 2026 | 8.99 | 9.11 | 8.95 | 9.11 | 9.11 | 2.36% | 134 |
| Jul 30, 2026 | 8.71 | 8.90 | 8.80 | 8.90 | 8.90 | 2.30% | 3 |
| Jul 29, 2026 | 8.64 | 8.70 | 8.70 | 8.70 | 8.70 | -0.23% | 2 |
| Jul 28, 2026 | 8.72 | 8.77 | 8.72 | 8.72 | 8.72 | -0.11% | 13 |
| Jul 27, 2026 | 8.51 | 8.73 | 8.57 | 8.73 | 8.73 | 1.51% | 9 |
| Jul 24, 2026 | 8.58 | 8.60 | 8.60 | 8.60 | 8.60 | -0.12% | - |
| Jul 23, 2026 | 8.55 | 8.61 | 8.55 | 8.61 | 8.61 | -1.26% | 7 |
| Jul 22, 2026 | 8.75 | 8.72 | 8.72 | 8.72 | 8.72 | 0.46% | - |
| Jul 21, 2026 | 8.60 | 8.68 | 8.54 | 8.68 | 8.68 | 0.93% | 2 |
| Jul 20, 2026 | 8.59 | 8.60 | 8.58 | 8.60 | 8.60 | -0.46% | 4 |
| Jul 17, 2026 | 8.39 | 8.64 | 8.41 | 8.64 | 8.64 | 3.97% | 19 |
| Jul 16, 2026 | 8.38 | 8.40 | 8.31 | 8.31 | 8.31 | -0.48% | 1 |
| Jul 15, 2026 | 8.31 | 8.35 | 8.34 | 8.35 | 8.35 | 1.46% | 3 |
| Jul 14, 2026 | 8.14 | 8.23 | 8.12 | 8.23 | 8.23 | 1.60% | 1 |
| Jul 13, 2026 | 8.04 | 8.10 | 8.09 | 8.10 | 8.10 | 0.12% | - |
| Jul 10, 2026 | 8.05 | 8.09 | 8.05 | 8.09 | 8.09 | 1.12% | 15 |
| Jul 9, 2026 | 8.06 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% | 5 |
| Jul 8, 2026 | 8.01 | 8.06 | 8.00 | 8.06 | 8.06 | 0.25% | 3 |
| Jul 7, 2026 | 7.92 | 8.04 | 8.04 | 8.04 | 8.04 | 1.39% | - |
| Jul 6, 2026 | 7.77 | 7.93 | 7.88 | 7.93 | 7.93 | 1.28% | - |