Guillemot Corporation S.A. (LON:0NB2)
London · Delayed Price · Currency is GBP · Price in EUR 4.930
-0.070 (-1.40%)
At close: Oct 9, 2025
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.81 | 4.81 | 4.74 | 4.74 | 4.74 | -2.27% | 1 |
| Oct 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.42% | - |
| Oct 15, 2025 | 5.06 | 5.06 | 4.92 | 4.92 | 4.92 | -1.20% | 6 |
| Oct 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | 9 |
| Oct 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.45% | 7 |
| Oct 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.40% | 17 |
| Oct 8, 2025 | 4.96 | 5.04 | 4.96 | 5.00 | 5.00 | -2.34% | 22 |
| Oct 6, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 4.28% | 4 |
| Oct 3, 2025 | 4.91 | 4.91 | 4.90 | 4.91 | 4.91 | -0.61% | 13 |
| Oct 2, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 7 |
| Oct 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.19% | 40 |
| Sep 30, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.78% | 7 |
| Sep 29, 2025 | 4.97 | 5.10 | 4.97 | 5.10 | 5.10 | 0.39% | 5 |
| Sep 25, 2025 | 5.28 | 5.28 | 5.08 | 5.08 | 5.08 | -4.87% | 761 |
| Sep 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.20% | 5 |
| Sep 23, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.74% | 1 |
| Sep 18, 2025 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | -2.17% | 7 |
| 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 |