Compagnie Financière Tradition SA (LON:0QL7)
London · Delayed Price · Currency is GBP · Price in CHF 271.22
-2.78 (-1.01%)
At close: Sep 17, 2025
LON:0QL7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 276.00 | 277.00 | 272.00 | 274.00 | 274.00 | -0.95% | 6,387 |
| Sep 15, 2025 | 276.00 | 278.00 | 275.00 | 276.63 | 276.63 | -0.01% | 220 |
| Sep 12, 2025 | 279.00 | 279.00 | 276.00 | 276.65 | 276.65 | -0.48% | 426 |
| Sep 11, 2025 | 278.00 | 279.00 | 275.00 | 278.00 | 278.00 | 1.08% | 571 |
| Sep 10, 2025 | 275.00 | 277.00 | 273.00 | 275.03 | 275.03 | 1.27% | 816 |
| Sep 9, 2025 | 272.00 | 274.00 | 270.00 | 271.59 | 271.59 | 0.77% | 581 |
| Sep 8, 2025 | 269.00 | 272.00 | 269.00 | 269.52 | 269.52 | -0.17% | 206 |
| Sep 5, 2025 | 271.00 | 272.00 | 268.00 | 269.97 | 269.97 | -0.34% | 589 |
| Sep 4, 2025 | 268.00 | 271.00 | 267.00 | 270.88 | 270.88 | 1.45% | 249 |
| Sep 3, 2025 | 266.00 | 268.00 | 263.00 | 267.00 | 267.00 | 0.38% | 271 |
| Sep 2, 2025 | 270.00 | 270.00 | 259.00 | 266.00 | 266.00 | -0.18% | 236 |
| Sep 1, 2025 | 264.00 | 269.00 | 264.00 | 266.48 | 266.48 | 2.89% | 532 |
| Aug 29, 2025 | 256.00 | 259.00 | 256.00 | 259.00 | 259.00 | - | 20 |
| Aug 28, 2025 | 259.00 | 259.00 | 257.00 | 259.00 | 259.00 | 0.78% | 3 |
| Aug 27, 2025 | 259.00 | 260.00 | 257.00 | 257.00 | 257.00 | -0.77% | 190 |
| Aug 26, 2025 | 259.50 | 260.00 | 258.00 | 259.00 | 259.00 | -0.38% | 720 |
| Aug 25, 2025 | 258.00 | 260.00 | 257.00 | 260.00 | 260.00 | 1.17% | 1 |
| Aug 22, 2025 | 253.00 | 257.00 | 253.00 | 257.00 | 257.00 | 2.80% | 1 |
| Aug 21, 2025 | 246.00 | 251.00 | 246.00 | 250.00 | 250.00 | 0.40% | - |
| Aug 20, 2025 | 245.00 | 250.00 | 245.00 | 249.00 | 249.00 | 0.81% | 32 |
| Aug 19, 2025 | 244.00 | 247.00 | 244.00 | 247.00 | 247.00 | 1.23% | 2 |
| Aug 18, 2025 | 244.00 | 244.00 | 243.00 | 244.00 | 244.00 | -1.21% | 1 |
| Aug 15, 2025 | 244.00 | 250.00 | 244.00 | 247.00 | 247.00 | - | - |
| Aug 14, 2025 | 245.00 | 249.00 | 245.00 | 247.00 | 247.00 | - | 77 |
| Aug 13, 2025 | 247.00 | 252.00 | 246.00 | 247.00 | 247.00 | 0.41% | 42 |
| Aug 12, 2025 | 242.00 | 247.00 | 242.00 | 246.00 | 246.00 | 1.65% | 259 |
| Aug 11, 2025 | 237.00 | 242.00 | 237.00 | 242.00 | 242.00 | 1.26% | 6 |
| Aug 8, 2025 | 236.00 | 240.00 | 234.00 | 239.00 | 239.00 | 1.27% | 463 |
| Aug 7, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 2 |
| Aug 6, 2025 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 1.29% | 5 |
| Aug 5, 2025 | 237.00 | 238.00 | 233.00 | 233.00 | 233.00 | -0.85% | 24 |
| Aug 4, 2025 | 230.00 | 237.00 | 230.00 | 235.00 | 235.00 | -0.84% | 145 |
| Jul 31, 2025 | 236.00 | 237.00 | 233.00 | 237.00 | 237.00 | 0.42% | 50 |
| Jul 30, 2025 | 232.00 | 237.00 | 232.00 | 236.00 | 236.00 | 0.43% | 3 |
| Jul 29, 2025 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | - | - |
| Jul 28, 2025 | 235.00 | 238.00 | 235.00 | 235.00 | 235.00 | -0.84% | 409 |
| Jul 25, 2025 | 233.00 | 237.00 | 233.00 | 237.00 | 237.00 | - | 1 |
| Jul 24, 2025 | 236.00 | 237.00 | 236.00 | 237.00 | 237.00 | 1.28% | 8 |
| Jul 23, 2025 | 235.00 | 237.00 | 234.00 | 234.00 | 234.00 | -1.27% | 205 |
| Jul 22, 2025 | 234.00 | 238.00 | 234.00 | 237.00 | 237.00 | - | 32 |
| Jul 21, 2025 | 231.00 | 237.00 | 228.00 | 237.00 | 237.00 | 0.85% | 327 |
| Jul 18, 2025 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | 0.86% | 56 |
| Jul 17, 2025 | 229.00 | 233.00 | 229.00 | 233.00 | 233.00 | 1.75% | 10 |
| Jul 16, 2025 | 225.00 | 229.00 | 225.00 | 229.00 | 229.00 | - | 1 |
| Jul 15, 2025 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | -1.29% | 704 |
| Jul 14, 2025 | 226.00 | 232.00 | 225.00 | 232.00 | 232.00 | 3.11% | 74 |
| Jul 11, 2025 | 224.00 | 227.00 | 224.00 | 225.00 | 225.00 | - | 3 |
| Jul 10, 2025 | 220.00 | 226.00 | 220.00 | 225.00 | 225.00 | 0.90% | 107 |
| Jul 9, 2025 | 217.00 | 223.00 | 217.00 | 223.00 | 223.00 | 1.36% | 127 |
| Jul 8, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 78 |