Guillemot Corporation S.A. (LON:0NB2)
London · Delayed Price · Currency is GBP · Price in EUR 4.380
-0.100 (-2.23%)
At close: Feb 11, 2026
Guillemot Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.48 | 4.48 | 4.38 | 4.38 | 4.38 | -2.23% | 391 |
| Feb 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.97% | 40 |
| Feb 5, 2026 | 4.59 | 4.59 | 4.54 | 4.57 | 4.57 | -1.30% | 14 |
| Feb 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.28% | - |
| Feb 3, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.42% | 2 |
| Feb 2, 2026 | 4.71 | 4.75 | 4.71 | 4.71 | 4.71 | 2.17% | 22 |
| Jan 30, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.44% | 861 |
| Jan 29, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.66% | 30 |
| Jan 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.66% | 87 |
| Jan 27, 2026 | 4.59 | 4.59 | 4.53 | 4.53 | 4.53 | 1.12% | 12 |
| Jan 26, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | 1.82% | 14 |
| Jan 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 4 |
| Jan 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | 49 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | - | 23 |
| Jan 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | 8 |
| Jan 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.09% | 3 |
| Jan 14, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.22% | 4 |
| Jan 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.58% | 2 |
| Jan 12, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | - | 50 |
| Jan 9, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -1.12% | 8 |
| Jan 8, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.54% | 1 |
| Jan 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.57% | - |
| Jan 6, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% | 15 |
| Jan 5, 2026 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | -3.45% | 129 |
| Jan 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.07% | 2 |
| Dec 31, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.08% | 3 |
| Dec 30, 2025 | 4.57 | 4.64 | 4.57 | 4.64 | 4.64 | - | 827 |
| Dec 29, 2025 | 4.44 | 4.64 | 4.44 | 4.64 | 4.64 | 2.88% | 7 |
| Dec 23, 2025 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.31% | 4 |
| Dec 22, 2025 | 4.69 | 4.69 | 4.57 | 4.57 | 4.57 | -0.22% | 141 |
| Dec 19, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | -2.55% | - |
| Dec 16, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -2.89% | 1 |
| Dec 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.47% | 2 |
| Dec 9, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.27% | 3 |
| Dec 5, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.42% | 9 |
| Dec 2, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | 3 |
| Dec 1, 2025 | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | 2.37% | 4 |
| Nov 26, 2025 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | -2.93% | 8 |
| Nov 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.92% | 1 |
| Nov 24, 2025 | 4.72 | 4.73 | 4.69 | 4.69 | 4.69 | 5.39% | 2,252 |
| Nov 20, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.68% | 2 |
| Nov 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.00% | 160 |
| Nov 18, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.31% | 4 |
| Nov 17, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 6.28% | 9 |
| Nov 14, 2025 | 4.43 | 4.44 | 4.30 | 4.30 | 4.30 | -7.92% | 1,126 |
| Nov 13, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.85% | 901 |
| Nov 12, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.21% | 4 |
| Nov 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | 7 |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | 30 |
| Nov 5, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.03% | 3 |