L'Oréal S.A. (LON:0NZM)
London · Delayed Price · Currency is GBP · Price in EUR 374.65
+1.35 (0.36%)
At close: Aug 6, 2025
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 375.63 | 384.45 | 375.55 | 382.15 | 382.15 | 2.00% | 33,811 |
| Aug 6, 2025 | 380.73 | 436.95 | 369.30 | 374.65 | 374.65 | 0.36% | 25,504 |
| Aug 5, 2025 | 379.53 | 380.40 | 369.55 | 373.30 | 373.30 | -1.55% | 16,942 |
| Aug 4, 2025 | 374.88 | 381.25 | 375.70 | 379.19 | 379.19 | 0.82% | 280,996 |
| Aug 1, 2025 | 388.00 | 387.30 | 376.10 | 376.10 | 376.10 | -3.40% | 85,053 |
| Jul 31, 2025 | 396.05 | 398.15 | 389.18 | 389.35 | 389.35 | 0.21% | 49,660 |
| Jul 30, 2025 | 364.25 | 391.55 | 362.45 | 388.55 | 388.55 | 4.00% | 225,657 |
| Jul 29, 2025 | 377.30 | 376.15 | 370.70 | 373.60 | 373.60 | - | 4,368 |
| Jul 28, 2025 | 377.93 | 378.65 | 370.85 | 373.60 | 373.60 | -0.29% | 55,315 |
| Jul 25, 2025 | 371.58 | 376.95 | 370.35 | 374.70 | 374.70 | 0.36% | 141,623 |
| Jul 24, 2025 | 379.00 | 378.75 | 370.40 | 373.36 | 373.36 | -0.42% | 89,643 |
| Jul 23, 2025 | 373.68 | 378.50 | 372.75 | 374.95 | 374.95 | 1.90% | 65,231 |
| Jul 22, 2025 | 360.53 | 367.95 | 361.00 | 367.95 | 367.95 | 1.45% | 44,491 |
| Jul 21, 2025 | 362.25 | 364.95 | 360.43 | 362.70 | 362.70 | 0.04% | 5,211 |
| Jul 18, 2025 | 367.40 | 366.35 | 361.50 | 362.55 | 362.55 | -0.41% | 53,072 |
| Jul 17, 2025 | 363.05 | 368.25 | 364.00 | 364.05 | 364.05 | 0.01% | 126,561 |
| Jul 16, 2025 | 370.35 | 368.85 | 364.00 | 364.00 | 364.00 | -0.98% | 158,859 |
| Jul 15, 2025 | 371.30 | 372.55 | 367.20 | 367.60 | 367.60 | -1.47% | 52,901 |
| Jul 14, 2025 | 371.25 | 373.75 | 370.15 | 373.10 | 373.10 | -0.45% | 7,156 |
| Jul 11, 2025 | 380.45 | 381.25 | 373.80 | 374.79 | 374.79 | -1.96% | 17,657 |
| Jul 10, 2025 | 375.10 | 382.45 | 375.50 | 382.27 | 382.27 | 2.12% | 82,305 |
| Jul 9, 2025 | 371.00 | 376.90 | 372.15 | 374.35 | 374.35 | 0.09% | 117,830 |
| Jul 8, 2025 | 365.30 | 374.00 | 367.20 | 374.00 | 374.00 | 0.56% | 33,835 |
| Jul 7, 2025 | 371.00 | 372.75 | 369.00 | 371.90 | 371.90 | 0.53% | 100,521 |
| Jul 4, 2025 | 375.00 | 372.15 | 368.70 | 369.95 | 369.95 | -0.78% | 82,386 |
| Jul 3, 2025 | 376.00 | 374.35 | 370.85 | 372.85 | 372.85 | - | 117,057 |
| Jul 2, 2025 | 374.30 | 374.85 | 369.15 | 372.85 | 372.85 | 1.80% | 135,350 |
| Jul 1, 2025 | 363.40 | 373.25 | 363.40 | 366.26 | 366.26 | 0.87% | 153,209 |
| Jun 30, 2025 | 360.45 | 365.50 | 357.00 | 363.10 | 363.10 | 1.88% | 28,525 |
| Jun 27, 2025 | 352.83 | 357.90 | 352.25 | 356.40 | 356.40 | 1.90% | 96,649 |
| Jun 26, 2025 | 357.35 | 357.60 | 348.40 | 349.75 | 349.75 | -1.78% | 729,265 |
| Jun 25, 2025 | 361.40 | 362.85 | 355.95 | 356.10 | 356.10 | -2.05% | 10,918 |
| Jun 24, 2025 | 368.00 | 368.90 | 361.45 | 363.55 | 363.55 | 1.27% | 1,175,477 |
| Jun 23, 2025 | 360.00 | 365.10 | 351.40 | 359.00 | 359.00 | -1.63% | 53,211 |
| Jun 20, 2025 | 366.35 | 368.15 | 364.50 | 364.95 | 364.95 | 0.37% | 38,179 |
| Jun 19, 2025 | 367.20 | 367.85 | 363.60 | 363.60 | 363.60 | -1.73% | 112,499 |
| Jun 18, 2025 | 371.00 | 372.15 | 367.45 | 370.00 | 370.00 | 0.27% | 263,732 |
| Jun 17, 2025 | 367.53 | 369.80 | 364.85 | 369.00 | 369.00 | -0.33% | 141,675 |
| Jun 16, 2025 | 370.00 | 373.50 | 367.05 | 370.22 | 370.22 | -0.22% | 40,239 |
| Jun 13, 2025 | 370.58 | 374.25 | 369.50 | 371.05 | 371.05 | -1.29% | 5,783 |
| Jun 12, 2025 | 375.00 | 377.60 | 373.35 | 375.91 | 375.91 | -0.63% | 156,672 |
| Jun 11, 2025 | 381.20 | 383.00 | 378.30 | 378.30 | 378.30 | -0.77% | 333,525 |
| Jun 10, 2025 | 371.35 | 383.30 | 375.35 | 381.22 | 381.22 | 0.61% | 35,434 |
| Jun 9, 2025 | 377.00 | 381.70 | 377.85 | 378.90 | 378.90 | -0.64% | 48,702 |
| Jun 6, 2025 | 382.10 | 383.05 | 378.85 | 381.35 | 381.35 | -1.03% | 15,288 |
| Jun 5, 2025 | 384.68 | 388.45 | 380.70 | 385.30 | 385.30 | 0.76% | 241,719 |
| Jun 4, 2025 | 370.00 | 385.65 | 372.45 | 382.40 | 382.40 | 2.19% | 263,231 |
| Jun 3, 2025 | 372.78 | 375.85 | 370.65 | 374.20 | 374.20 | 0.85% | 30,223 |
| Jun 2, 2025 | 367.63 | 372.95 | 366.00 | 371.05 | 371.05 | -0.36% | 224,530 |
| May 30, 2025 | 369.00 | 374.00 | 365.10 | 372.40 | 372.40 | 0.92% | 50,390 |