Bonduelle SCA (LON:0N75)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 8.95
+0.35 (4.01%)
At close: Nov 10, 2026
LON:0N75 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.62 | 8.93 | 8.62 | 8.95 | 8.95 | 4.01% | 102 |
| Nov 9, 2026 | 8.24 | 8.60 | 8.24 | 8.60 | 8.60 | 3.74% | 254 |
| Nov 6, 2026 | 8.18 | 8.29 | 8.18 | 8.29 | 8.29 | 1.47% | 2 |
| Nov 5, 2026 | 8.53 | 8.56 | 8.17 | 8.17 | 8.17 | -7.58% | 1 |
| Nov 4, 2026 | 8.86 | 8.86 | 8.80 | 8.84 | 8.84 | 0.57% | 3 |
| Nov 3, 2026 | 8.71 | 8.79 | 8.79 | 8.79 | 8.79 | 1.03% | 1 |
| Nov 2, 2026 | 8.39 | 8.70 | 8.40 | 8.70 | 8.70 | 2.84% | 16 |
| Oct 30, 2026 | 8.46 | 8.53 | 8.46 | 8.46 | 8.46 | -1.40% | - |
| Oct 29, 2026 | 8.45 | 8.67 | 8.58 | 8.58 | 8.58 | 1.30% | 3 |
| Oct 28, 2026 | 8.49 | 8.47 | 8.47 | 8.47 | 8.47 | 0.47% | - |
| Oct 27, 2026 | 8.40 | 8.43 | 8.43 | 8.43 | 8.43 | -1.40% | - |
| Oct 26, 2026 | 8.65 | 8.64 | 8.55 | 8.55 | 8.55 | 0.23% | 4 |
| Oct 23, 2026 | 8.41 | 8.53 | 8.50 | 8.53 | 8.53 | 0.35% | 12 |
| Oct 22, 2026 | 8.68 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Oct 21, 2026 | 8.67 | 8.80 | 8.67 | 8.80 | 8.80 | 0.34% | 3 |
| Oct 20, 2026 | 8.51 | 8.77 | 8.59 | 8.77 | 8.77 | 0.80% | 1 |
| Oct 19, 2026 | 8.59 | 8.70 | 8.44 | 8.70 | 8.70 | 1.05% | 1 |
| Oct 16, 2026 | 8.58 | 8.64 | 8.55 | 8.61 | 8.61 | 1.18% | 1 |
| Oct 15, 2026 | 8.35 | 8.51 | 8.29 | 8.51 | 8.51 | 0.35% | 12 |
| Oct 14, 2026 | 8.31 | 8.48 | 8.34 | 8.48 | 8.48 | 2.66% | 2 |
| Oct 13, 2026 | 8.16 | 8.26 | 8.26 | 8.26 | 8.26 | 0.85% | - |
| Oct 12, 2026 | 7.95 | 8.19 | 7.85 | 8.19 | 8.19 | 3.02% | 1 |
| Oct 9, 2026 | 7.89 | 7.95 | 7.90 | 7.95 | 7.95 | 4.33% | - |
| Oct 8, 2026 | 7.60 | 7.62 | 7.62 | 7.62 | 7.62 | 1.46% | - |
| Oct 7, 2026 | 7.53 | 7.56 | 7.50 | 7.51 | 7.51 | -0.92% | 6 |
| Oct 6, 2026 | 7.59 | 7.58 | 7.52 | 7.58 | 7.58 | 0.40% | 195 |
| Oct 5, 2026 | 7.41 | 7.55 | 7.55 | 7.55 | 7.55 | 1.48% | - |
| Oct 2, 2026 | 7.60 | 7.60 | 7.40 | 7.44 | 7.44 | -2.87% | 100 |
| Oct 1, 2026 | 7.95 | 7.85 | 7.66 | 7.66 | 7.66 | -1.42% | 5 |
| Sep 30, 2026 | 7.85 | 7.99 | 7.77 | 7.77 | 7.77 | -2.14% | 1,410 |
| Sep 29, 2026 | 8.02 | 8.05 | 7.94 | 7.94 | 7.94 | -2.22% | 6 |
| Sep 28, 2026 | 8.11 | 8.19 | 8.06 | 8.12 | 8.12 | 0.37% | 985 |
| Sep 25, 2026 | 8.11 | 8.09 | 8.09 | 8.09 | 8.09 | 0.87% | - |
| Sep 24, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | - | - |
| Sep 23, 2026 | 8.09 | 8.09 | 8.02 | 8.02 | 8.02 | -0.25% | 4 |
| Sep 22, 2026 | 8.02 | 8.04 | 8.02 | 8.04 | 8.04 | -0.25% | 7 |
| Sep 21, 2026 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | - | 1 |
| Sep 18, 2026 | 8.31 | 8.18 | 8.06 | 8.06 | 8.06 | -3.59% | - |
| Sep 17, 2026 | 8.31 | 8.36 | 8.36 | 8.36 | 8.36 | 1.58% | - |
| Sep 16, 2026 | 8.29 | 8.23 | 8.23 | 8.23 | 8.23 | -0.24% | - |
| Sep 15, 2026 | 8.44 | 8.25 | 8.25 | 8.25 | 8.25 | -1.43% | - |
| Sep 14, 2026 | 8.23 | 8.37 | 8.37 | 8.37 | 8.37 | -0.95% | - |
| 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% | - |