Guillemot Corporation S.A. (LON:0NB2)
London · Delayed Price · Currency is GBP · Price in EUR 4.440
-0.040 (-0.89%)
At close: Jun 19, 2026
LON:0NB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | 4 |
| Jun 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 5 |
| Jun 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.48 | 0.22% | 1 |
| Jun 15, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.47 | - | 3 |
| Jun 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | -1.08% | - |
| Jun 4, 2026 | 4.75 | 4.75 | 4.65 | 4.65 | 4.52 | -3.73% | 904 |
| Jun 1, 2026 | 4.82 | 4.85 | 4.72 | 4.83 | 4.69 | 0.21% | 7 |
| May 29, 2026 | 4.85 | 4.85 | 4.82 | 4.82 | 4.68 | 2.55% | 2 |
| May 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.57 | 0.64% | 5 |
| May 15, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.54 | -0.43% | - |
| May 5, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.56 | -0.21% | 65 |
| Apr 30, 2026 | 4.41 | 4.70 | 4.41 | 4.70 | 4.57 | 11.90% | 84 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | 2.19% | - |
| Apr 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 3.99 | 1.23% | - |
| Apr 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.95 | 4.64% | 174 |
| Apr 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | -3.00% | 22 |
| Apr 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | -6.10% | 21 |
| Apr 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | -3.62% | - |
| Apr 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.30 | -0.45% | - |
| Mar 31, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.31 | -0.89% | 2 |
| Mar 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.35 | 4.43% | - |
| Mar 24, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.17 | 2.63% | 512 |
| Mar 23, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.06 | -3.24% | 1,058 |
| Mar 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.20 | -0.92% | 1 |
| Mar 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.24 | -1.36% | 241 |
| Mar 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.30 | 7.54% | 21 |
| Mar 9, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 3.99 | -2.84% | 1 |
| Mar 6, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.11 | 1.20% | 88 |
| Mar 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.06 | 0.97% | - |
| Mar 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.02 | -2.36% | - |
| Feb 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.12 | 0.24% | 165 |
| Feb 18, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.11 | -1.17% | 2 |
| Feb 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.16 | -2.73% | 3 |
| Feb 13, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.28 | 0.46% | 4 |
| Feb 11, 2026 | 4.48 | 4.48 | 4.38 | 4.38 | 4.26 | -2.23% | 391 |
| Feb 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.35 | -1.97% | 40 |
| Feb 5, 2026 | 4.59 | 4.59 | 4.54 | 4.57 | 4.44 | -1.30% | 14 |
| Feb 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.50 | -1.28% | - |
| Feb 3, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.56 | -0.42% | 2 |
| Feb 2, 2026 | 4.71 | 4.75 | 4.71 | 4.71 | 4.58 | 2.17% | 21 |
| Jan 30, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.48 | 0.44% | 861 |
| Jan 29, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.46 | 0.66% | 30 |
| Jan 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.43 | 0.66% | 87 |
| Jan 27, 2026 | 4.59 | 4.59 | 4.53 | 4.53 | 4.40 | 1.12% | 12 |
| Jan 26, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.35 | 1.82% | 14 |
| Jan 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | - | 4 |
| Jan 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | 0.92% | 49 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.24 | - | 23 |
| Jan 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.24 | 0.46% | 8 |
| Jan 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.22 | 3.09% | 3 |