Cembra Money Bank AG (LON:0QPJ)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 85.13
+0.58 (0.68%)
Nov 10, 2026, 4:36 PM GMT
LON:0QPJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 84.65 | 85.85 | 84.65 | 85.13 | 85.13 | 0.68% | 29,087 |
| Nov 9, 2026 | 84.23 | 84.90 | 83.90 | 84.55 | 84.55 | 0.42% | 351 |
| Nov 6, 2026 | 84.45 | 84.80 | 84.10 | 84.20 | 84.20 | -0.06% | 13,864 |
| Nov 5, 2026 | 84.85 | 85.30 | 84.15 | 84.25 | 84.25 | -0.03% | 1,565 |
| Nov 4, 2026 | 83.30 | 84.28 | 83.00 | 84.28 | 84.28 | 0.93% | 89,712 |
| Nov 3, 2026 | 83.35 | 84.85 | 83.35 | 83.50 | 83.50 | 0.42% | 3,525 |
| Nov 2, 2026 | 85.55 | 85.55 | 81.55 | 83.15 | 83.15 | -7.15% | 35,208 |
| Oct 30, 2026 | 90.40 | 90.40 | 89.35 | 89.55 | 89.55 | -0.44% | 4,699 |
| Oct 29, 2026 | 89.60 | 90.13 | 89.60 | 89.95 | 89.95 | 0.67% | 543 |
| Oct 28, 2026 | 89.15 | 89.35 | 88.85 | 89.35 | 89.35 | 0.22% | 1,888 |
| Oct 27, 2026 | 88.45 | 89.15 | 88.45 | 89.15 | 89.15 | 1.08% | 3,096 |
| Oct 26, 2026 | 87.85 | 88.75 | 87.40 | 88.20 | 88.20 | 0.68% | 10,663 |
| Oct 23, 2026 | 88.15 | 88.25 | 87.20 | 87.60 | 87.60 | -0.68% | 6,926 |
| Oct 22, 2026 | 88.00 | 88.20 | 87.30 | 88.20 | 88.20 | 0.43% | 8,273 |
| Oct 21, 2026 | 87.85 | 87.90 | 87.60 | 87.83 | 87.83 | 0.20% | 14,104 |
| Oct 20, 2026 | 88.00 | 88.00 | 87.25 | 87.65 | 87.65 | 0.37% | 2,102 |
| Oct 19, 2026 | 87.80 | 87.80 | 87.25 | 87.33 | 87.33 | -0.82% | 1,244 |
| Oct 16, 2026 | 88.00 | 88.40 | 87.70 | 88.05 | 88.05 | 0.40% | 350 |
| Oct 15, 2026 | 86.70 | 87.75 | 86.70 | 87.70 | 87.70 | 0.63% | 278 |
| Oct 14, 2026 | 86.95 | 87.55 | 86.95 | 87.15 | 87.15 | -0.46% | 194 |
| Oct 13, 2026 | 87.35 | 88.00 | 87.35 | 87.55 | 87.55 | 1.10% | 2,574 |
| Oct 12, 2026 | 86.60 | 86.73 | 86.45 | 86.60 | 86.60 | 0.64% | 268 |
| Oct 9, 2026 | 88.00 | 88.00 | 85.98 | 86.05 | 86.05 | -1.04% | 504 |
| Oct 8, 2026 | 86.75 | 87.30 | 86.65 | 86.95 | 86.95 | 0.64% | 21,158 |
| Oct 7, 2026 | 85.95 | 86.60 | 85.75 | 86.40 | 86.40 | -0.52% | 47,411 |
| Oct 6, 2026 | 87.55 | 87.55 | 86.85 | 86.85 | 86.85 | -0.03% | 31 |
| Oct 5, 2026 | 86.15 | 87.05 | 86.15 | 86.88 | 86.88 | 1.49% | 454 |
| Oct 2, 2026 | 84.68 | 85.85 | 84.60 | 85.60 | 85.60 | 1.18% | 1,459 |
| Oct 1, 2026 | 85.28 | 86.10 | 84.60 | 84.60 | 84.60 | -2.14% | 528 |
| Sep 30, 2026 | 86.90 | 87.23 | 86.13 | 86.45 | 86.45 | -0.23% | 13,092 |
| Sep 29, 2026 | 86.35 | 87.15 | 86.25 | 86.65 | 86.65 | 0.23% | 3,414 |
| Sep 28, 2026 | 87.55 | 87.55 | 86.45 | 86.45 | 86.45 | -0.77% | 484 |
| Sep 25, 2026 | 87.50 | 87.65 | 87.13 | 87.13 | 87.13 | 0.32% | 18,578 |
| Sep 24, 2026 | 86.20 | 87.45 | 86.20 | 86.85 | 86.85 | 0.52% | 574 |
| Sep 23, 2026 | 86.90 | 87.10 | 86.35 | 86.40 | 86.40 | -1.20% | 69,940 |
| Sep 22, 2026 | 87.90 | 88.30 | 87.03 | 87.45 | 87.45 | -0.09% | 5,090 |
| Sep 21, 2026 | 87.90 | 87.95 | 87.35 | 87.53 | 87.53 | 0.55% | 58,763 |
| Sep 18, 2026 | 87.20 | 87.40 | 86.65 | 87.05 | 87.05 | -0.17% | 26,510 |
| Sep 17, 2026 | 87.75 | 87.75 | 86.80 | 87.20 | 87.20 | -0.30% | 20,934 |
| Sep 16, 2026 | 87.00 | 88.65 | 87.00 | 87.46 | 87.46 | -0.15% | 148,997 |
| Sep 15, 2026 | 87.80 | 88.20 | 86.90 | 87.59 | 87.59 | -1.02% | 13,834 |
| Sep 14, 2026 | 87.70 | 88.65 | 87.70 | 88.49 | 88.49 | 0.56% | 8,860 |
| Sep 11, 2026 | 88.70 | 88.90 | 87.78 | 88.00 | 88.00 | -0.34% | 21,641 |
| Sep 10, 2026 | 87.50 | 89.15 | 87.50 | 88.30 | 88.30 | 0.07% | 13,386 |
| Sep 9, 2026 | 89.70 | 89.70 | 87.75 | 88.24 | 88.24 | -1.60% | 5,327 |
| Sep 8, 2026 | 90.95 | 90.95 | 89.25 | 89.68 | 89.68 | 0.20% | 9,706 |
| Sep 7, 2026 | 90.40 | 90.40 | 89.20 | 89.50 | 89.50 | -1.33% | 17,428 |
| Sep 4, 2026 | 90.80 | 90.85 | 90.10 | 90.70 | 90.70 | 0.90% | 9,363 |
| Sep 3, 2026 | 90.20 | 90.56 | 88.10 | 89.89 | 89.89 | 0.46% | 12,237 |
| Sep 2, 2026 | 89.20 | 90.45 | 88.85 | 89.48 | 89.48 | 1.12% | 17,800 |