Branicks Group AG (LON:0QGG)
London · Delayed Price · Currency is GBP · Price in EUR 0.8120
-0.0680 (-7.73%)
At close: Aug 11, 2026
LON:0QGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -7.73% | 2,623 |
| Aug 10, 2026 | 0.79 | 0.88 | 0.75 | 0.88 | 0.88 | 12.24% | 69 |
| Aug 7, 2026 | 0.80 | 0.85 | 0.78 | 0.78 | 0.78 | -7.55% | 985 |
| Aug 6, 2026 | 0.83 | 0.89 | 0.85 | 0.85 | 0.85 | -2.08% | 38 |
| Aug 5, 2026 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | -1.37% | 19,833 |
| Aug 4, 2026 | 0.91 | 0.90 | 0.88 | 0.88 | 0.88 | -7.19% | 405 |
| Aug 3, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | -0.84% | 6,018 |
| Jul 31, 2026 | 0.96 | 0.95 | 0.90 | 0.95 | 0.95 | 1.49% | 2,726 |
| Jul 30, 2026 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | -6.00% | 411 |
| Jul 29, 2026 | 0.96 | 1.00 | 1.00 | 1.00 | 1.00 | 0.40% | 785 |
| Jul 28, 2026 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 1.22% | 8 |
| Jul 27, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -0.81% | 94 |
| Jul 24, 2026 | 0.98 | 1.00 | 0.99 | 0.99 | 0.99 | -1.29% | 6,743 |
| Jul 23, 2026 | 1.03 | 1.01 | 1.01 | 1.01 | 1.01 | -4.74% | 1,288 |
| Jul 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.43% | - |
| Jul 21, 2026 | 1.11 | 1.09 | 1.02 | 1.02 | 1.02 | -4.23% | 1,482 |
| Jul 20, 2026 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | -1.39% | 3,386 |
| Jul 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.37% | - |
| Jul 16, 2026 | 1.05 | 1.03 | 1.02 | 1.03 | 1.03 | -1.91% | 2,073 |
| Jul 15, 2026 | 1.07 | 1.06 | 1.05 | 1.05 | 1.05 | -4.13% | 5,221 |
| Jul 14, 2026 | 1.17 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | 65 |
| Jul 13, 2026 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -3.59% | 464 |
| Jul 10, 2026 | 1.04 | 1.19 | 1.06 | 1.12 | 1.12 | 4.69% | 6,860 |
| Jul 9, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 3.15% | 4,617 |
| Jul 8, 2026 | 1.00 | 1.03 | 1.02 | 1.03 | 1.03 | -3.05% | 1,370 |
| Jul 7, 2026 | 1.00 | 1.11 | 0.96 | 1.07 | 1.07 | -1.84% | 6,076 |
| Jul 6, 2026 | 0.97 | 1.18 | 0.95 | 1.09 | 1.09 | 7.96% | 11,870 |
| Jul 3, 2026 | 0.98 | 1.01 | 1.01 | 1.01 | 1.01 | 0.70% | 2,763 |
| Jul 2, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 0.20% | 4,336 |
| Jul 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.40% | 8,033 |
| Jun 30, 2026 | 1.05 | 1.07 | 0.98 | 0.99 | 0.99 | 4.20% | 4,447 |
| Jun 29, 2026 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -1.04% | 96 |
| Jun 26, 2026 | 0.92 | 0.99 | 0.90 | 0.96 | 0.96 | 0.42% | 8,307 |
| Jun 25, 2026 | 1.15 | 1.14 | 0.93 | 0.96 | 0.96 | -10.47% | 6,909 |
| Jun 24, 2026 | 0.98 | 1.15 | 0.96 | 1.07 | 1.07 | 7.21% | 2,937 |
| Jun 23, 2026 | 0.88 | 1.00 | 0.90 | 1.00 | 1.00 | 27.62% | 10,974 |
| Jun 22, 2026 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | -7.57% | 234 |
| Jun 19, 2026 | 0.88 | 0.85 | 0.85 | 0.85 | 0.85 | 3.17% | 50 |
| Jun 18, 2026 | 0.86 | 0.87 | 0.81 | 0.82 | 0.82 | -4.43% | 3,308 |
| Jun 17, 2026 | 0.84 | 0.89 | 0.86 | 0.86 | 0.86 | 2.14% | 5,616 |
| Jun 16, 2026 | 0.93 | 0.90 | 0.84 | 0.84 | 0.84 | -8.89% | 6,381 |
| Jun 15, 2026 | 0.91 | 0.96 | 0.90 | 0.92 | 0.92 | 0.44% | 3,165 |
| Jun 12, 2026 | 0.93 | 0.96 | 0.90 | 0.92 | 0.92 | 1.77% | 7,220 |
| Jun 11, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -5.05% | 3,643 |
| Jun 10, 2026 | 0.98 | 0.97 | 0.95 | 0.95 | 0.95 | -1.45% | 5,762 |
| Jun 9, 2026 | 1.02 | 1.06 | 0.96 | 0.96 | 0.96 | -6.86% | 2,759 |
| Jun 8, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 1.47% | 5,349 |
| Jun 5, 2026 | 1.06 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 8,606 |
| Jun 4, 2026 | 1.02 | 1.09 | 1.00 | 1.04 | 1.04 | -3.70% | 3,281 |
| Jun 3, 2026 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 1,040 |