SBO AG (LON:0O05)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 30.30
+1.60 (5.57%)
At close: Nov 10, 2026
LON:0O05 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 28.90 | 28.90 | 28.90 | 30.30 | 30.30 | 5.57% | 1 |
| Nov 9, 2026 | 28.80 | 29.20 | 28.70 | 28.70 | 28.70 | -0.17% | 1,800 |
| Nov 6, 2026 | 29.38 | 28.75 | 28.75 | 28.75 | 28.75 | -0.69% | 1,855 |
| Nov 5, 2026 | 28.80 | 29.00 | 28.95 | 28.95 | 28.95 | 0.17% | 8 |
| Nov 4, 2026 | 29.13 | 28.90 | 28.40 | 28.90 | 28.90 | -0.43% | 19 |
| Nov 3, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.43% | - |
| Nov 2, 2026 | 29.43 | 29.80 | 28.90 | 28.90 | 28.90 | -0.34% | 140 |
| Oct 30, 2026 | 29.38 | 29.30 | 29.00 | 29.00 | 29.00 | -2.20% | 2,487 |
| Oct 29, 2026 | 28.90 | 29.69 | 29.00 | 29.65 | 29.65 | 2.96% | 219 |
| Oct 28, 2026 | 29.28 | 28.85 | 28.60 | 28.80 | 28.80 | -0.91% | 196 |
| Oct 27, 2026 | 28.80 | 29.26 | 29.00 | 29.06 | 29.06 | 0.76% | 138 |
| Oct 23, 2026 | 28.15 | 28.85 | 28.01 | 28.85 | 28.84 | 2.83% | 136 |
| Oct 22, 2026 | 29.18 | 28.55 | 28.00 | 28.05 | 28.05 | -4.27% | 156 |
| Oct 21, 2026 | 29.38 | 29.40 | 29.23 | 29.30 | 29.30 | -1.01% | 47 |
| Oct 20, 2026 | 29.28 | 29.60 | 29.60 | 29.60 | 29.60 | 0.51% | - |
| Oct 19, 2026 | 29.08 | 29.75 | 29.45 | 29.45 | 29.45 | -0.51% | 1,612 |
| Oct 16, 2026 | 29.63 | 29.60 | 29.16 | 29.60 | 29.60 | 0.59% | 61 |
| Oct 15, 2026 | 30.00 | 30.05 | 29.30 | 29.43 | 29.43 | -1.92% | 94 |
| Oct 14, 2026 | 29.73 | 30.20 | 29.85 | 30.00 | 30.00 | 1.01% | 106 |
| Oct 13, 2026 | 29.53 | 29.80 | 29.60 | 29.70 | 29.70 | 0.25% | 105 |
| Oct 12, 2026 | 28.90 | 29.70 | 28.75 | 29.63 | 29.63 | 1.63% | 251 |
| Oct 9, 2026 | 29.13 | 29.15 | 29.10 | 29.15 | 29.15 | 0.17% | 57 |
| Oct 8, 2026 | 28.75 | 29.10 | 28.90 | 29.10 | 29.10 | 1.04% | 176 |
| Oct 7, 2026 | 29.03 | 29.00 | 28.80 | 28.80 | 28.80 | -0.85% | 9,053 |
| Oct 6, 2026 | 29.58 | 29.40 | 29.05 | 29.05 | 29.05 | -0.34% | 64 |
| Oct 5, 2026 | 29.03 | 29.15 | 28.80 | 29.15 | 29.15 | 1.04% | 3,190 |
| Oct 2, 2026 | 29.38 | 29.50 | 28.50 | 28.85 | 28.84 | -2.80% | 1,748 |
| Oct 1, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | - |
| Sep 30, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -1.08% | - |
| Sep 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% | - |
| Sep 28, 2026 | 29.73 | 30.25 | 30.00 | 30.25 | 30.25 | 1.60% | 1 |
| Sep 25, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.34% | - |
| Sep 24, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.02% | - |
| Sep 23, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.69% | - |
| Sep 22, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.34% | - |
| Sep 21, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -2.42% | - |
| Sep 18, 2026 | 30.10 | 30.00 | 29.70 | 30.00 | 30.00 | 1.10% | 30 |
| Sep 17, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.25% | - |
| Sep 16, 2026 | 29.58 | 29.60 | 29.60 | 29.60 | 29.60 | -0.17% | - |
| Sep 15, 2026 | 29.68 | 29.95 | 29.65 | 29.65 | 29.65 | -1.98% | 51 |
| Sep 14, 2026 | 30.60 | 30.35 | 30.25 | 30.25 | 30.25 | -1.14% | 100 |
| Sep 11, 2026 | 30.50 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | - |
| Sep 10, 2026 | 30.20 | 30.50 | 30.50 | 30.50 | 30.50 | 0.49% | - |
| Sep 9, 2026 | 30.30 | 30.35 | 30.35 | 30.35 | 30.35 | 0.17% | - |
| Sep 8, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.66% | - |
| Sep 7, 2026 | 30.45 | 30.50 | 30.50 | 30.50 | 30.50 | 0.99% | - |
| Sep 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Sep 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.50% | - |
| Sep 2, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -3.20% | - |
| Sep 1, 2026 | 31.33 | 31.60 | 31.20 | 31.25 | 31.25 | 0.16% | 533 |