Brunel International N.V. (LON:0QUM)
London · Delayed Price · Currency is GBP · Price in EUR 8.26
+0.06 (0.73%)
At close: Sep 9, 2025
Brunel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 8.21 | 8.20 | 8.12 | 8.20 | 8.20 | -0.61% | 65 |
| Sep 10, 2025 | 8.29 | 8.30 | 8.25 | 8.25 | 8.25 | -0.12% | 10 |
| Sep 9, 2025 | 8.30 | 8.28 | 8.25 | 8.26 | 8.26 | 0.73% | 4,464 |
| Sep 8, 2025 | 8.34 | 8.34 | 8.20 | 8.20 | 8.20 | -1.32% | 10 |
| Sep 5, 2025 | 8.21 | 8.31 | 8.31 | 8.31 | 8.31 | 0.85% | 5 |
| Sep 4, 2025 | 8.40 | 8.35 | 8.24 | 8.24 | 8.24 | -1.08% | 8,362 |
| Sep 3, 2025 | 8.32 | 8.40 | 8.33 | 8.33 | 8.33 | - | 11 |
| Sep 2, 2025 | 8.50 | 8.50 | 8.33 | 8.33 | 8.33 | -2.34% | 632 |
| Sep 1, 2025 | 8.45 | 8.56 | 8.45 | 8.53 | 8.53 | -1.73% | 661 |
| Aug 29, 2025 | 8.70 | 8.70 | 8.65 | 8.68 | 8.68 | -0.23% | 9,016 |
| Aug 28, 2025 | 8.73 | 8.79 | 8.70 | 8.70 | 8.70 | -0.57% | 17 |
| Aug 27, 2025 | 8.63 | 8.75 | 8.64 | 8.75 | 8.75 | 1.16% | 23 |
| Aug 26, 2025 | 8.52 | 8.65 | 8.50 | 8.65 | 8.65 | 0.82% | 420 |
| Aug 25, 2025 | 8.55 | 8.58 | 8.55 | 8.58 | 8.58 | -0.52% | 5 |
| Aug 22, 2025 | 8.37 | 8.60 | 8.50 | 8.63 | 8.63 | 2.80% | 20 |
| Aug 21, 2025 | 8.41 | 8.39 | 8.39 | 8.39 | 8.39 | 0.06% | - |
| Aug 20, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.18% | - |
| Aug 19, 2025 | 8.30 | 8.46 | 8.32 | 8.40 | 8.40 | 1.20% | 20 |
| Aug 18, 2025 | 8.34 | 8.31 | 8.30 | 8.30 | 8.30 | -0.60% | 28 |
| Aug 15, 2025 | 8.38 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 5 |
| Aug 14, 2025 | 8.56 | 8.41 | 8.40 | 8.40 | 8.40 | -0.59% | 25,911 |
| Aug 13, 2025 | 8.40 | 8.45 | 8.39 | 8.45 | 8.45 | 1.08% | 13,567 |
| Aug 12, 2025 | 8.32 | 8.36 | 8.31 | 8.36 | 8.36 | 0.12% | 107 |
| Aug 11, 2025 | 8.54 | 8.52 | 8.35 | 8.35 | 8.35 | -1.76% | 17 |
| Aug 8, 2025 | 8.61 | 8.59 | 8.50 | 8.50 | 8.50 | -0.58% | 805 |
| Aug 7, 2025 | 8.31 | 8.55 | 8.35 | 8.55 | 8.55 | 3.39% | 77 |
| Aug 6, 2025 | 8.42 | 8.40 | 8.27 | 8.27 | 8.27 | -0.72% | 18,517 |
| Aug 5, 2025 | 8.26 | 8.35 | 8.20 | 8.33 | 8.33 | 2.21% | 1,552 |
| Aug 4, 2025 | 8.29 | 8.30 | 8.15 | 8.15 | 8.15 | -2.86% | 1,765 |
| Aug 1, 2025 | 8.90 | 8.95 | 8.39 | 8.39 | 8.39 | -7.90% | 4,072 |
| Jul 31, 2025 | 9.29 | 9.25 | 9.11 | 9.11 | 9.11 | -0.98% | 11 |
| Jul 30, 2025 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | 0.77% | 15 |
| Jul 29, 2025 | 9.27 | 9.25 | 9.13 | 9.13 | 9.13 | -1.62% | 135 |
| Jul 28, 2025 | 9.32 | 9.35 | 9.28 | 9.28 | 9.28 | -0.22% | 3,902 |
| Jul 25, 2025 | 9.41 | 9.30 | 9.30 | 9.30 | 9.30 | -1.54% | 5 |
| Jul 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.05% | - |
| Jul 23, 2025 | 9.41 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | 27 |
| Jul 22, 2025 | 9.79 | 9.51 | 9.30 | 9.35 | 9.35 | -4.49% | 212 |
| Jul 21, 2025 | 9.55 | 9.85 | 9.65 | 9.79 | 9.79 | 3.27% | 7,322 |
| Jul 18, 2025 | 9.34 | 9.48 | 9.35 | 9.48 | 9.48 | 1.94% | 28 |
| Jul 17, 2025 | 9.22 | 9.30 | 9.15 | 9.30 | 9.30 | 2.20% | 20 |
| Jul 16, 2025 | 9.18 | 9.20 | 9.10 | 9.10 | 9.10 | -1.41% | 35 |
| Jul 15, 2025 | 9.14 | 9.31 | 9.23 | 9.23 | 9.23 | 0.22% | 332 |
| Jul 14, 2025 | 9.29 | 9.25 | 9.20 | 9.21 | 9.21 | -0.97% | 953 |
| Jul 11, 2025 | 9.44 | 9.44 | 9.30 | 9.30 | 9.30 | -0.75% | 5 |
| Jul 10, 2025 | 9.32 | 9.38 | 9.37 | 9.37 | 9.37 | 0.32% | 136 |
| Jul 9, 2025 | 9.24 | 9.36 | 9.20 | 9.34 | 9.34 | 1.41% | 88 |
| Jul 8, 2025 | 9.06 | 9.21 | 9.05 | 9.21 | 9.21 | 1.32% | 74 |
| Jul 7, 2025 | 9.18 | 9.10 | 9.09 | 9.09 | 9.09 | -0.66% | 3,005 |
| Jul 4, 2025 | 9.26 | 9.23 | 9.05 | 9.15 | 9.15 | -0.44% | 34 |