TF1 SA (LON:0NQT)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.48
+0.03 (0.50%)
At close: Nov 10, 2026
LON:0NQT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.48 | 6.53 | 6.48 | 6.48 | 6.48 | 0.51% | 358 |
| Nov 9, 2026 | 6.45 | 6.51 | 6.43 | 6.45 | 6.45 | 0.16% | 865 |
| Nov 6, 2026 | 6.44 | 6.48 | 6.34 | 6.44 | 6.44 | -0.92% | 6,145 |
| Nov 5, 2026 | 6.39 | 6.50 | 6.38 | 6.50 | 6.50 | 1.96% | 91 |
| Nov 4, 2026 | 6.11 | 6.38 | 6.19 | 6.38 | 6.38 | 4.42% | 740 |
| Nov 3, 2026 | 6.05 | 6.11 | 6.02 | 6.11 | 6.11 | - | 18,929 |
| Nov 2, 2026 | 6.03 | 6.14 | 6.02 | 6.11 | 6.11 | 4.18% | 2,222 |
| Oct 30, 2026 | 5.86 | 5.96 | 5.85 | 5.86 | 5.86 | -1.43% | 901 |
| Oct 29, 2026 | 5.91 | 5.97 | 5.91 | 5.95 | 5.95 | 0.34% | 3,524 |
| Oct 28, 2026 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.67% | 4 |
| Oct 27, 2026 | 5.91 | 5.97 | 5.90 | 5.97 | 5.97 | 0.76% | 39,785 |
| Oct 26, 2026 | 5.95 | 5.99 | 5.92 | 5.92 | 5.92 | -0.42% | 51 |
| Oct 23, 2026 | 5.94 | 5.95 | 5.92 | 5.95 | 5.95 | 0.93% | 40 |
| Oct 22, 2026 | 5.88 | 5.90 | 5.84 | 5.89 | 5.89 | 0.17% | 7 |
| Oct 21, 2026 | 5.89 | 5.91 | 5.85 | 5.88 | 5.88 | -0.34% | 81 |
| Oct 20, 2026 | 5.85 | 5.90 | 5.86 | 5.90 | 5.90 | 1.03% | 44 |
| Oct 19, 2026 | 5.92 | 5.94 | 5.80 | 5.84 | 5.84 | -1.85% | 733 |
| Oct 16, 2026 | 5.88 | 5.99 | 5.90 | 5.95 | 5.95 | 1.62% | 472 |
| Oct 15, 2026 | 5.86 | 5.88 | 5.86 | 5.86 | 5.86 | 1.21% | 1,662 |
| Oct 14, 2026 | 5.75 | 5.84 | 5.79 | 5.79 | 5.79 | 0.61% | 52 |
| Oct 13, 2026 | 5.75 | 5.81 | 5.75 | 5.75 | 5.75 | -0.43% | 70,087 |
| Oct 12, 2026 | 5.89 | 5.90 | 5.75 | 5.78 | 5.78 | -2.53% | 7,723 |
| Oct 9, 2026 | 6.07 | 5.99 | 5.93 | 5.93 | 5.93 | -1.82% | 1,618 |
| Oct 8, 2026 | 5.91 | 6.07 | 5.90 | 6.04 | 6.04 | 2.20% | 324 |
| Oct 7, 2026 | 5.87 | 5.96 | 5.85 | 5.91 | 5.91 | -0.25% | 12,026 |
| Oct 6, 2026 | 5.85 | 5.95 | 5.89 | 5.92 | 5.92 | 1.98% | 321 |
| Oct 5, 2026 | 5.98 | 5.99 | 5.81 | 5.81 | 5.81 | -2.93% | 1,624 |
| Oct 2, 2026 | 6.05 | 6.06 | 5.98 | 5.98 | 5.98 | -1.08% | 1,358 |
| Oct 1, 2026 | 6.05 | 6.14 | 6.02 | 6.05 | 6.05 | -0.82% | 657 |
| Sep 30, 2026 | 6.25 | 6.26 | 6.09 | 6.10 | 6.10 | -2.48% | 10,302 |
| Sep 29, 2026 | 6.33 | 6.37 | 6.25 | 6.25 | 6.25 | -2.34% | 8,295 |
| Sep 28, 2026 | 6.42 | 6.43 | 6.39 | 6.40 | 6.40 | 0.08% | 22 |
| Sep 25, 2026 | 6.43 | 6.44 | 6.39 | 6.40 | 6.40 | -1.46% | 33 |
| Sep 24, 2026 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | 0.78% | 1,133 |
| Sep 23, 2026 | 6.47 | 6.49 | 6.41 | 6.44 | 6.44 | -0.92% | 1,157 |
| Sep 22, 2026 | 6.61 | 6.63 | 6.50 | 6.50 | 6.50 | -1.96% | 3,040 |
| Sep 21, 2026 | 6.55 | 6.63 | 6.55 | 6.63 | 6.63 | 1.14% | 127 |
| Sep 18, 2026 | 6.61 | 6.61 | 6.55 | 6.56 | 6.56 | -0.91% | 262 |
| Sep 17, 2026 | 6.63 | 6.65 | 6.62 | 6.62 | 6.62 | -0.38% | 16 |
| Sep 16, 2026 | 6.74 | 6.74 | 6.64 | 6.64 | 6.64 | -1.63% | 3,045 |
| Sep 15, 2026 | 6.77 | 6.78 | 6.69 | 6.75 | 6.75 | -0.07% | 10,624 |
| Sep 14, 2026 | 6.80 | 6.79 | 6.75 | 6.76 | 6.76 | -0.15% | 24 |
| Sep 11, 2026 | 6.72 | 6.77 | 6.70 | 6.77 | 6.77 | 0.89% | 687 |
| Sep 10, 2026 | 6.73 | 6.75 | 6.67 | 6.71 | 6.71 | - | 26 |
| Sep 9, 2026 | 6.71 | 6.75 | 6.71 | 6.71 | 6.71 | -0.52% | 1,712 |
| Sep 8, 2026 | 6.76 | 6.77 | 6.74 | 6.74 | 6.74 | -0.44% | 25 |
| Sep 7, 2026 | 6.85 | 6.86 | 6.77 | 6.77 | 6.77 | -0.73% | 3,181 |
| Sep 4, 2026 | 6.99 | 6.99 | 6.82 | 6.82 | 6.82 | -1.02% | 36 |
| Sep 3, 2026 | 6.92 | 6.92 | 6.89 | 6.89 | 6.89 | -0.14% | 13 |
| Sep 2, 2026 | 6.81 | 6.90 | 6.82 | 6.90 | 6.90 | 1.32% | 2,651 |