Bonduelle SCA (LON:0N75)
London · Delayed Price · Currency is GBP · Price in EUR 8.19
+0.04 (0.49%)
At close: Jun 3, 2026
LON:0N75 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.23 | 8.26 | 8.19 | 8.19 | 8.19 | 0.49% | 4 |
| Jun 2, 2026 | 8.11 | 8.25 | 8.13 | 8.15 | 8.15 | 0.12% | - |
| Jun 1, 2026 | 8.11 | 8.14 | 8.08 | 8.14 | 8.14 | -0.73% | 1 |
| May 29, 2026 | 8.14 | 8.26 | 8.20 | 8.20 | 8.20 | 1.61% | 1 |
| May 28, 2026 | 8.12 | 8.18 | 8.07 | 8.07 | 8.07 | -1.22% | 201 |
| May 27, 2026 | 8.14 | 8.20 | 8.17 | 8.17 | 8.17 | 0.25% | - |
| May 26, 2026 | 8.21 | 8.26 | 8.15 | 8.15 | 8.15 | 0.25% | 339 |
| May 25, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.55% | - |
| May 22, 2026 | 8.11 | 8.20 | 8.08 | 8.18 | 8.18 | 0.80% | 21 |
| May 21, 2026 | 8.25 | 8.25 | 8.11 | 8.11 | 8.11 | - | 16 |
| May 20, 2026 | 8.13 | 8.13 | 8.10 | 8.11 | 8.11 | -0.37% | 53 |
| May 19, 2026 | 8.09 | 8.15 | 8.12 | 8.14 | 8.14 | -0.25% | 26 |
| May 18, 2026 | 8.20 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% | - |
| May 15, 2026 | 8.23 | 8.18 | 8.18 | 8.18 | 8.18 | -0.37% | - |
| May 14, 2026 | 8.11 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% | - |
| May 13, 2026 | 8.43 | 8.29 | 8.25 | 8.25 | 8.25 | 2.36% | 21 |
| May 12, 2026 | 8.05 | 8.10 | 8.05 | 8.06 | 8.06 | -0.74% | 5 |
| May 11, 2026 | 8.23 | 8.20 | 8.12 | 8.12 | 8.12 | 1.00% | 8 |
| May 8, 2026 | 8.29 | 8.14 | 8.02 | 8.04 | 8.04 | -1.83% | 408 |
| May 7, 2026 | 8.55 | 8.43 | 8.19 | 8.19 | 8.19 | -3.99% | 1,219 |
| May 6, 2026 | 8.32 | 8.53 | 8.02 | 8.53 | 8.53 | 2.52% | 209 |
| May 5, 2026 | 8.72 | 8.64 | 8.32 | 8.32 | 8.32 | -4.15% | 12 |
| May 4, 2026 | 8.65 | 8.76 | 8.65 | 8.68 | 8.68 | 1.94% | 26 |
| Apr 30, 2026 | 8.52 | 8.61 | 8.47 | 8.52 | 8.52 | -0.53% | 90 |
| Apr 29, 2026 | 8.51 | 8.60 | 8.50 | 8.56 | 8.56 | 0.59% | 79 |
| Apr 28, 2026 | 8.62 | 8.65 | 8.51 | 8.51 | 8.51 | -1.50% | 16 |
| Apr 27, 2026 | 8.71 | 8.69 | 8.62 | 8.64 | 8.64 | 0.70% | 1 |
| Apr 24, 2026 | 8.55 | 8.59 | 8.51 | 8.58 | 8.58 | 0.12% | 4 |
| Apr 23, 2026 | 8.60 | 8.72 | 8.57 | 8.57 | 8.57 | -1.04% | 9 |
| Apr 22, 2026 | 8.72 | 8.75 | 8.66 | 8.66 | 8.66 | -0.52% | 1 |
| Apr 21, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.40% | - |
| Apr 20, 2026 | 8.59 | 8.79 | 8.60 | 8.67 | 8.67 | 0.12% | 9 |
| Apr 17, 2026 | 8.59 | 8.74 | 8.65 | 8.66 | 8.66 | -1.93% | 28 |
| Apr 16, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.68% | 1 |
| Apr 15, 2026 | 9.00 | 8.99 | 8.77 | 8.77 | 8.77 | -3.09% | 14 |
| Apr 14, 2026 | 8.86 | 9.05 | 8.91 | 9.05 | 9.05 | 2.72% | 14 |
| Apr 13, 2026 | 8.91 | 8.94 | 8.81 | 8.81 | 8.81 | -1.89% | 19 |
| Apr 10, 2026 | 8.84 | 8.98 | 8.88 | 8.98 | 8.98 | 1.81% | 331 |
| Apr 9, 2026 | 8.89 | 8.94 | 8.82 | 8.82 | 8.82 | -0.34% | 168 |
| Apr 8, 2026 | 8.76 | 8.98 | 8.73 | 8.85 | 8.85 | 1.72% | 335 |
| Apr 7, 2026 | 8.44 | 8.70 | 8.54 | 8.70 | 8.70 | 2.23% | 3 |
| Apr 2, 2026 | 8.53 | 8.51 | 8.51 | 8.51 | 8.51 | -0.82% | - |
| Apr 1, 2026 | 8.49 | 8.77 | 8.44 | 8.58 | 8.58 | 1.06% | 8 |
| Mar 31, 2026 | 8.24 | 8.49 | 8.24 | 8.49 | 8.49 | 5.33% | 239 |
| Mar 30, 2026 | 8.22 | 8.12 | 8.06 | 8.06 | 8.06 | -3.12% | - |
| 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 |