ACTIA Group S.A. (LON:0OJJ)
London · Delayed Price · Currency is GBP · Price in EUR 4.290
+0.170 (4.13%)
Aug 12, 2026, 8:02 AM GMT
LON:0OJJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Aug 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06% | - |
| Jul 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Jul 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | - |
| Jul 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.75% | - |
| Jul 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.72% | - |
| Jul 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.74% | - |
| Jul 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | 4 |
| Jun 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | 1 |
| Jun 23, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | 5.85% | 1 |
| Jun 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.42% | 1 |
| Jun 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.39% | 30 |
| Jun 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.77% | - |
| Jun 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.30% | 2 |
| Jun 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -7.47% | 100 |
| Jun 9, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -5.68% | 1 |
| Jun 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.77% | 5 |
| Jun 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.02% | 1 |
| Jun 1, 2026 | 4.42 | 4.51 | 4.38 | 4.38 | 4.38 | -0.23% | 115 |
| May 29, 2026 | 4.30 | 4.39 | 4.30 | 4.39 | 4.39 | 6.04% | 101 |
| May 27, 2026 | 3.99 | 4.14 | 3.99 | 4.14 | 4.14 | 5.61% | 59 |
| May 22, 2026 | 3.97 | 3.97 | 3.92 | 3.92 | 3.92 | -2.00% | 30 |
| May 21, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 3.09% | 2 |
| May 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | 3 |
| May 12, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 3.39% | 2 |
| May 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.79% | 4 |
| Apr 30, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -5.47% | 12 |
| Apr 28, 2026 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 4.69% | 1 |
| Apr 27, 2026 | 3.78 | 3.84 | 3.75 | 3.84 | 3.84 | 4.35% | 2 |
| Apr 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.39% | 166 |
| Apr 15, 2026 | 3.77 | 3.77 | 3.68 | 3.77 | 3.77 | -3.33% | 2 |
| Apr 9, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 4.00% | 1 |
| Apr 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.63% | - |
| Apr 7, 2026 | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | -0.27% | 8 |
| Apr 2, 2026 | 3.62 | 3.70 | 3.56 | 3.70 | 3.70 | 12.12% | 72 |
| Mar 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.92% | 209 |
| Mar 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4.81% | 4 |
| Mar 27, 2026 | 3.04 | 3.26 | 3.04 | 3.12 | 3.12 | 5.41% | 8 |
| Mar 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.52% | 1 |
| Mar 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Mar 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Mar 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3 |
| Mar 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.33% | 2 |
| Feb 23, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.88% | 2 |
| Feb 19, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -1.73% | 2 |
| Feb 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | - |