Guillemot Corporation S.A. (LON:0NB2)
London · Delayed Price · Currency is GBP · Price in EUR 5.54
+0.12 (2.21%)
At close: Sep 12, 2025
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | 2.21% | 10 |
| Sep 11, 2025 | 5.36 | 5.42 | 5.36 | 5.42 | 5.42 | 2.26% | 418 |
| Sep 9, 2025 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -1.85% | 322 |
| Sep 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.46% | 8 |
| Sep 2, 2025 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | -3.86% | 104 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.89% | 3 |
| Aug 29, 2025 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | 0.73% | 1,006 |
| Aug 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.48% | 29 |
| Aug 27, 2025 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 3.04% | 4 |
| Aug 22, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | 3 |
| Aug 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.17% | 16 |
| Aug 19, 2025 | 5.02 | 5.14 | 5.02 | 5.14 | 5.14 | 0.78% | 4 |
| Aug 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | 7 |
| Aug 15, 2025 | 4.84 | 5.00 | 4.84 | 4.98 | 4.98 | 0.81% | 307 |
| Aug 14, 2025 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | -1.98% | 99 |
| Aug 13, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | -1.18% | 220 |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | 4 |
| Aug 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.94% | 10 |
| Aug 8, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.57% | 4 |
| Aug 7, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | 17 |
| Aug 6, 2025 | 5.12 | 5.12 | 5.04 | 5.10 | 5.10 | -1.92% | 727 |
| Aug 5, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 8 |
| Aug 4, 2025 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | -1.52% | 11 |
| Aug 1, 2025 | 5.48 | 5.48 | 5.28 | 5.28 | 5.28 | -0.38% | 3,547 |
| Jul 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | 246 |
| Jul 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | 3 |
| Jul 28, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.61% | 6 |
| Jul 25, 2025 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | -4.05% | 764 |
| Jul 24, 2025 | 5.08 | 5.19 | 5.08 | 5.19 | 5.19 | 5.27% | 820 |
| Jul 23, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | 0.61% | 1 |
| Jul 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | 1 |
| Jul 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.62% | 8 |
| Jul 18, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | -1.42% | 51 |
| Jul 16, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | -0.80% | 9 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 5 |
| Jul 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | 3 |
| Jul 7, 2025 | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | 3.28% | 104 |
| Jul 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 3 |
| Jul 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 5 |
| Jun 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.50% | 6 |
| Jun 25, 2025 | 4.83 | 4.83 | 4.60 | 4.68 | 4.68 | -3.70% | 793 |
| Jun 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.21% | 49 |
| Jun 19, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.43% | 18 |
| Jun 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.29% | 20 |
| Jun 16, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.91% | 1 |
| Jun 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 61 |
| Jun 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.21% | 10 |
| Jun 10, 2025 | 4.69 | 4.69 | 4.66 | 4.69 | 4.69 | -1.05% | 1 |
| Jun 9, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -1.46% | 9 |
| Jun 6, 2025 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | -0.21% | 34 |