ACTIA Group S.A. (LON:0OJJ)
London · Delayed Price · Currency is GBP · Price in EUR 3.870
+0.030 (0.78%)
Sep 24, 2026, 10:50 AM GMT
LON:0OJJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | 5 |
| Sep 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | 12 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.31% | 1 |
| Sep 18, 2026 | 3.96 | 3.96 | 3.80 | 3.89 | 3.89 | 2.10% | 200 |
| Sep 14, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.30% | 1 |
| Sep 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | 7 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.78 | -5.57% | - |
| Sep 4, 2026 | 4.16 | 4.16 | 4.13 | 4.13 | 4.00 | -2.36% | 3 |
| Sep 1, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.10 | 1.68% | - |
| Aug 25, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.03 | 0.73% | 1 |
| Aug 21, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.00 | 0.49% | - |
| Aug 17, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 3.98 | -4.20% | - |
| Aug 12, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.16 | 4.13% | 22 |
| Aug 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.99 | 0.49% | - |
| Aug 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.97 | 4.06% | - |
| Jul 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.82 | -1.50% | - |
| Jul 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.88 | -0.74% | - |
| Jul 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.91 | 0.75% | - |
| Jul 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.88 | -1.72% | - |
| Jul 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.94 | 0.74% | - |
| Jul 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.92 | -1.46% | 4 |
| Jun 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.97 | -1.44% | 1 |
| Jun 23, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.03 | 5.85% | 1 |
| Jun 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.81 | 1.42% | 1 |
| Jun 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.76 | 0.39% | 30 |
| Jun 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.74 | -0.77% | - |
| Jun 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.77 | 1.30% | 2 |
| Jun 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.72 | -7.47% | 100 |
| Jun 9, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.02 | -5.68% | 1 |
| Jun 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.26 | 5.77% | 5 |
| Jun 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.03 | -5.02% | 1 |
| Jun 1, 2026 | 4.42 | 4.51 | 4.38 | 4.38 | 4.25 | -0.23% | 115 |
| May 29, 2026 | 4.30 | 4.39 | 4.30 | 4.39 | 4.25 | 6.04% | 101 |
| May 27, 2026 | 3.99 | 4.14 | 3.99 | 4.14 | 4.01 | 5.61% | 59 |
| May 22, 2026 | 3.97 | 3.97 | 3.92 | 3.92 | 3.80 | -2.00% | 30 |
| May 21, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 3.88 | 3.09% | 2 |
| May 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.76 | -2.02% | 3 |
| May 12, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.84 | 3.39% | 2 |
| May 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.71 | 0.79% | 4 |
| Apr 30, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.68 | -5.47% | 12 |
| Apr 28, 2026 | 3.95 | 4.02 | 3.95 | 4.02 | 3.90 | 4.69% | 1 |
| Apr 27, 2026 | 3.78 | 3.84 | 3.75 | 3.84 | 3.72 | 4.35% | 2 |
| Apr 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | -2.39% | 166 |
| Apr 15, 2026 | 3.77 | 3.77 | 3.68 | 3.77 | 3.65 | -3.33% | 2 |
| Apr 9, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.78 | 4.00% | 1 |
| Apr 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.63 | 1.63% | - |
| Apr 7, 2026 | 3.67 | 3.69 | 3.67 | 3.69 | 3.58 | -0.27% | 8 |
| Apr 2, 2026 | 3.62 | 3.70 | 3.56 | 3.70 | 3.59 | 12.12% | 72 |
| Mar 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | 0.92% | 209 |
| Mar 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.17 | 4.81% | 4 |