Sogeclair SA (LON:0OQ2)
London · Delayed Price · Currency is GBP · Price in EUR 32.50
-0.40 (-1.22%)
Mar 27, 2026, 11:10 AM GMT
LON:0OQ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -1.22% | 1 |
| Mar 26, 2026 | 32.30 | 32.90 | 32.30 | 32.90 | 32.90 | -2.37% | 1 |
| Mar 24, 2026 | 35.10 | 35.10 | 33.70 | 33.70 | 33.70 | -3.44% | 1 |
| Mar 23, 2026 | 36.50 | 36.50 | 34.90 | 34.90 | 34.90 | -7.92% | 3 |
| Mar 20, 2026 | 38.00 | 38.00 | 37.30 | 37.90 | 37.90 | 2.43% | 2 |
| Mar 19, 2026 | 36.80 | 37.20 | 36.60 | 37.00 | 37.00 | 6.63% | 4 |
| Mar 17, 2026 | 34.80 | 35.20 | 34.70 | 34.70 | 34.70 | 0.29% | 2 |
| Mar 16, 2026 | 34.30 | 34.60 | 33.60 | 34.60 | 34.60 | 2.98% | 6 |
| Mar 13, 2026 | 32.40 | 33.60 | 32.40 | 33.60 | 33.60 | 4.67% | 2 |
| Mar 12, 2026 | 31.80 | 32.10 | 31.80 | 32.10 | 32.10 | 1.26% | - |
| Mar 11, 2026 | 31.60 | 32.10 | 31.60 | 31.70 | 31.70 | 2.59% | - |
| Mar 10, 2026 | 30.80 | 30.90 | 30.80 | 30.90 | 30.90 | -1.28% | 5 |
| Mar 6, 2026 | 30.50 | 31.30 | 30.30 | 31.30 | 31.30 | 4.33% | 1 |
| Mar 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 5 |
| Mar 4, 2026 | 30.00 | 30.00 | 29.40 | 29.60 | 29.60 | -0.34% | 4 |
| Mar 3, 2026 | 31.40 | 31.40 | 29.50 | 29.70 | 29.70 | -6.60% | 6 |
| Mar 2, 2026 | 30.80 | 31.80 | 30.70 | 31.80 | 31.80 | 2.58% | 205 |
| Feb 27, 2026 | 32.00 | 32.20 | 31.00 | 31.00 | 31.00 | -4.62% | 77 |
| Feb 26, 2026 | 32.30 | 32.50 | 32.30 | 32.50 | 32.50 | 0.31% | 5 |
| Feb 25, 2026 | 32.60 | 32.60 | 32.00 | 32.40 | 32.40 | -0.61% | 37 |
| Feb 24, 2026 | 32.60 | 32.60 | 32.30 | 32.60 | 32.60 | 3.49% | 2 |
| Feb 23, 2026 | 31.40 | 31.50 | 31.40 | 31.50 | 31.50 | 4.30% | 8 |
| Feb 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Feb 18, 2026 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | -1.00% | 4 |
| Feb 17, 2026 | 29.90 | 30.10 | 29.90 | 30.10 | 30.10 | 3.08% | 1 |
| Feb 16, 2026 | 29.70 | 29.70 | 29.20 | 29.20 | 29.20 | -2.34% | - |
| Feb 13, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.67% | - |
| Feb 12, 2026 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | -1.00% | 11 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | 2.74% | 1 |
| Feb 10, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -3.31% | 1 |
| Feb 9, 2026 | 30.10 | 30.20 | 29.80 | 30.20 | 30.20 | 0.33% | 248 |
| Feb 6, 2026 | 29.90 | 30.10 | 29.80 | 30.10 | 30.10 | 2.03% | 6 |
| Feb 5, 2026 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | 1.72% | - |
| Feb 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 3, 2026 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 0.69% | 3 |
| Feb 2, 2026 | 29.00 | 29.00 | 27.90 | 28.80 | 28.80 | - | 74 |
| Jan 30, 2026 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | -0.35% | 7 |
| Jan 29, 2026 | 29.20 | 29.20 | 28.70 | 28.90 | 28.90 | -4.30% | 43 |
| Jan 28, 2026 | 29.10 | 30.20 | 29.10 | 30.20 | 30.20 | 4.14% | 37 |
| Jan 27, 2026 | 29.10 | 29.10 | 28.70 | 29.00 | 29.00 | 0.35% | 225 |
| Jan 26, 2026 | 28.50 | 28.90 | 28.40 | 28.90 | 28.90 | 1.76% | 50 |
| Jan 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | 1 |
| Jan 22, 2026 | 27.60 | 27.80 | 27.40 | 27.80 | 27.80 | 0.72% | 8 |
| Jan 21, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 0.73% | - |
| Jan 20, 2026 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -3.18% | 5 |
| Jan 19, 2026 | 28.00 | 28.40 | 28.00 | 28.30 | 28.30 | - | - |
| Jan 16, 2026 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | - | 1 |
| Jan 15, 2026 | 28.10 | 28.30 | 28.10 | 28.30 | 28.30 | - | 1 |
| Jan 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.35% | - |
| Jan 13, 2026 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 0.35% | 47 |