Branicks Group AG (LON:0QGG)
London · Delayed Price · Currency is GBP · Price in EUR 1.300
-0.088 (-6.34%)
At close: Mar 27, 2026
LON:0QGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.37 | 1.39 | 1.30 | 1.30 | 1.30 | -6.34% | 6,761 |
| Mar 26, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | 0.73% | 2,458 |
| Mar 25, 2026 | 1.33 | 1.38 | 1.37 | 1.38 | 1.38 | 2.68% | 872 |
| Mar 24, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -1.32% | 28 |
| Mar 23, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -4.49% | 11,176 |
| Mar 20, 2026 | 1.43 | 1.42 | 1.42 | 1.42 | 1.42 | -0.77% | 2,205 |
| Mar 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.95% | - |
| Mar 18, 2026 | 1.52 | 1.50 | 1.49 | 1.49 | 1.49 | -2.48% | 66 |
| Mar 17, 2026 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 7.43% | 7,861 |
| Mar 16, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | 0.71% | 1,135 |
| Mar 13, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -8.53% | 73 |
| Mar 12, 2026 | 1.52 | 1.55 | 1.55 | 1.55 | 1.55 | 3.34% | 1 |
| Mar 11, 2026 | 1.58 | 1.61 | 1.49 | 1.50 | 1.50 | -0.13% | 3,499 |
| Mar 10, 2026 | 1.74 | 1.75 | 1.33 | 1.50 | 1.50 | -14.38% | 13,220 |
| Mar 9, 2026 | 1.77 | 1.75 | 1.75 | 1.75 | 1.75 | -0.45% | 15,300 |
| Mar 6, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -2.87% | 3,268 |
| Mar 5, 2026 | 1.84 | 1.81 | 1.81 | 1.81 | 1.81 | -1.95% | 1 |
| Mar 4, 2026 | 1.78 | 1.85 | 1.85 | 1.85 | 1.85 | 4.41% | 1,983 |
| Mar 3, 2026 | 1.86 | 1.88 | 1.77 | 1.77 | 1.77 | -7.23% | 3,844 |
| Mar 2, 2026 | 1.88 | 1.91 | 1.91 | 1.91 | 1.91 | 4.38% | 2 |
| Feb 27, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.61% | 4,129 |
| Feb 26, 2026 | 1.83 | 1.81 | 1.80 | 1.80 | 1.80 | -2.65% | 902 |
| Feb 25, 2026 | 1.83 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 300 |
| Feb 24, 2026 | 1.84 | 1.83 | 1.83 | 1.83 | 1.83 | -0.76% | 1,400 |
| Feb 23, 2026 | 1.85 | 1.84 | 1.82 | 1.84 | 1.84 | 0.77% | 570 |
| Feb 20, 2026 | 1.86 | 1.83 | 1.83 | 1.83 | 1.83 | -1.72% | 1 |
| Feb 19, 2026 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 849 |
| Feb 18, 2026 | 1.90 | 1.91 | 1.87 | 1.91 | 1.91 | 2.25% | 4,778 |
| Feb 17, 2026 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | -1.94% | 683 |
| Feb 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.78% | 50 |
| Feb 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.78% | - |
| Feb 12, 2026 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | -1.48% | 1,240 |
| Feb 11, 2026 | 1.93 | 1.90 | 1.84 | 1.90 | 1.90 | -3.07% | 251 |
| Feb 10, 2026 | 1.97 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 4,706 |
| Feb 9, 2026 | 1.99 | 2.00 | 2.00 | 2.00 | 2.00 | 1.78% | 691 |
| Feb 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.87% | - |
| Feb 5, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -2.61% | 1,370 |
| Feb 4, 2026 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | 0.60% | 2,530 |
| Feb 3, 2026 | 2.00 | 2.01 | 1.98 | 1.98 | 1.98 | -1.29% | 5,646 |
| Feb 2, 2026 | 1.91 | 2.01 | 1.89 | 2.01 | 2.01 | 6.12% | 7,275 |
| Jan 30, 2026 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | -2.47% | 3,203 |
| Jan 29, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 5.89% | 3,740 |
| Jan 28, 2026 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -3.88% | 3,599 |
| Jan 27, 2026 | 1.89 | 1.91 | 1.91 | 1.91 | 1.91 | 0.69% | 1 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | -0.68% | 6,585 |
| Jan 23, 2026 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 1,963 |
| Jan 22, 2026 | 1.85 | 1.88 | 1.88 | 1.88 | 1.88 | 0.75% | 3,565 |
| Jan 21, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -2.71% | 10,815 |
| Jan 20, 2026 | 1.92 | 1.92 | 1.87 | 1.92 | 1.92 | 1.27% | 3,589 |
| Jan 19, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.99% | 6,645 |