SBO AG (LON:0O05)
London · Delayed Price · Currency is GBP · Price in EUR 29.78
+0.10 (0.34%)
At close: Sep 25, 2026
LON:0O05 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.80% | 70 |
| Aug 28, 2026 | 30.40 | 30.60 | 30.50 | 30.35 | 30.35 | -0.16% | 1 |
| Aug 27, 2026 | 30.25 | 30.40 | 30.20 | 30.40 | 30.40 | 2.70% | 3,018 |
| Aug 26, 2026 | 29.38 | 29.60 | 29.60 | 29.60 | 29.60 | -0.37% | 5,802 |
| Aug 25, 2026 | 29.13 | 29.71 | 29.16 | 29.71 | 29.71 | 2.27% | 352 |
| Aug 24, 2026 | 30.00 | 30.15 | 29.05 | 29.05 | 29.05 | -2.84% | 184 |
| Aug 21, 2026 | 30.30 | 29.90 | 29.90 | 29.90 | 29.90 | -1.81% | 3,500 |
| Aug 20, 2026 | 28.70 | 30.45 | 29.45 | 30.45 | 30.45 | 3.66% | 74 |
| Aug 19, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.68% | - |
| Aug 18, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.98% | - |
| Aug 17, 2026 | 28.85 | 29.00 | 29.00 | 29.00 | 29.00 | -1.19% | - |
| Aug 14, 2026 | 29.18 | 29.35 | 29.35 | 29.35 | 29.35 | 0.77% | - |
| Aug 13, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.38% | - |
| Aug 12, 2026 | 29.03 | 29.02 | 29.00 | 29.02 | 29.02 | -0.19% | 16,130 |
| Aug 11, 2026 | 28.70 | 29.07 | 28.86 | 29.07 | 29.07 | 1.12% | 52,965 |
| Aug 10, 2026 | 28.35 | 28.85 | 28.40 | 28.75 | 28.75 | 1.30% | 7,742 |
| Aug 7, 2026 | 28.85 | 28.80 | 28.15 | 28.38 | 28.38 | -1.80% | 21,780 |
| Aug 6, 2026 | 28.90 | 29.10 | 28.80 | 28.90 | 28.90 | 0.61% | 21,039 |
| Aug 5, 2026 | 29.18 | 29.15 | 28.70 | 28.73 | 28.73 | -2.13% | 213 |
| Aug 4, 2026 | 29.63 | 30.10 | 29.35 | 29.35 | 29.35 | -0.25% | 1 |
| Aug 3, 2026 | 29.33 | 29.90 | 29.10 | 29.42 | 29.42 | -0.19% | 6,812 |
| Jul 31, 2026 | 29.53 | 30.00 | 29.48 | 29.48 | 29.48 | 1.69% | 11,584 |
| Jul 30, 2026 | 29.28 | 29.10 | 28.99 | 28.99 | 28.99 | -2.23% | 4,689 |
| Jul 29, 2026 | 29.73 | 29.65 | 29.65 | 29.65 | 29.65 | -0.34% | - |
| Jul 28, 2026 | 30.20 | 29.75 | 29.75 | 29.75 | 29.75 | -6.89% | - |
| Jul 27, 2026 | 31.38 | 31.95 | 31.95 | 31.95 | 31.95 | 1.51% | - |
| Jul 24, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.87% | - |
| Jul 23, 2026 | 32.40 | 31.75 | 31.75 | 31.75 | 31.75 | -1.55% | 90 |
| Jul 22, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 2.71% | - |
| Jul 21, 2026 | 31.03 | 31.40 | 31.15 | 31.40 | 31.40 | 0.48% | 4 |
| Jul 20, 2026 | 30.95 | 31.25 | 31.25 | 31.25 | 31.25 | 1.13% | - |
| Jul 17, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.16% | - |