ACTIA Group S.A. (LON:0OJJ)
London · Delayed Price · Currency is GBP · Price in EUR 3.240
0.00 (0.00%)
At close: Oct 31, 2025
ACTIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 2 |
| Oct 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | 4 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.25% | 79 |
| Oct 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | 3 |
| Oct 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.81% | 5 |
| Oct 17, 2025 | 3.20 | 3.31 | 3.20 | 3.31 | 3.31 | 2.80% | 186 |
| Oct 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 13 |
| Oct 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | - |
| Oct 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 20 |
| Oct 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1 |
| Oct 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | 3 |
| Oct 6, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 0.31% | 15 |
| Oct 3, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 3.19% | 48 |
| Oct 2, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 3.64% | 13 |
| Oct 1, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | 2.03% | 110 |
| Sep 29, 2025 | 2.91 | 2.96 | 2.90 | 2.96 | 2.96 | - | 58 |
| Sep 26, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | -3.27% | 45 |
| Sep 19, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.61% | 17 |
| Sep 17, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | 0.32% | 12 |
| Sep 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.31% | 1 |
| Sep 11, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.94% | 14 |
| Sep 8, 2025 | 3.05 | 3.12 | 3.05 | 3.09 | 2.97 | -0.32% | 18 |
| Sep 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.98 | 1.31% | 2 |
| Sep 4, 2025 | 3.10 | 3.10 | 3.05 | 3.06 | 2.94 | -3.47% | 16 |
| Sep 3, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.05 | -0.94% | 2 |
| Sep 1, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.08 | -3.03% | 70 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.17 | 0.92% | 8 |
| Aug 26, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.14 | -2.39% | 5 |
| Aug 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | -0.59% | 10 |
| Aug 13, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.24 | -0.59% | - |
| Aug 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.26 | -2.87% | 15 |
| Aug 5, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.35 | -3.59% | 50 |
| Jul 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.48 | -0.82% | 123 |
| Jul 24, 2025 | 3.61 | 3.65 | 3.60 | 3.65 | 3.51 | 2.53% | 76 |
| Jul 22, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.42 | -1.39% | 7 |
| Jul 21, 2025 | 3.65 | 3.65 | 3.61 | 3.61 | 3.47 | 4.03% | 14 |
| Jul 16, 2025 | 3.53 | 3.53 | 3.47 | 3.47 | 3.34 | -0.29% | 6 |
| Jul 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.35 | 3.57% | 5 |
| Jul 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.23 | -1.18% | 1 |
| Jul 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.27 | -2.58% | 2 |
| Jul 3, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.35 | 1.45% | 5 |
| Jul 1, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | 3.31 | 3.30% | 1 |
| Jun 27, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.20 | 5.38% | 1 |
| Jun 26, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.04 | 3.95% | 1 |
| Jun 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.92 | - | 4 |
| Jun 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.92 | 2.36% | 1 |
| Jun 18, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.86 | -2.62% | 1 |
| Jun 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.93 | -4.69% | 4 |
| Jun 2, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.08 | 0.63% | 1 |
| May 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.06 | 4.95% | 6 |