Brunel International N.V. (LON:0QUM)
London · Delayed Price · Currency is GBP · Price in EUR 7.23
+0.04 (0.56%)
At close: Jun 4, 2026
LON:0QUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.30 | 7.30 | 7.16 | 7.19 | 7.19 | -0.28% | 764 |
| Jun 2, 2026 | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | 1.26% | 10 |
| Jun 1, 2026 | 7.16 | 7.22 | 7.12 | 7.12 | 7.12 | -0.42% | 4,125 |
| May 29, 2026 | 7.30 | 7.36 | 7.15 | 7.15 | 7.15 | -5.30% | 42 |
| May 28, 2026 | 7.53 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| May 27, 2026 | 7.41 | 7.55 | 7.47 | 7.55 | 7.55 | 1.21% | 105 |
| May 26, 2026 | 7.51 | 7.55 | 7.45 | 7.46 | 7.46 | -1.97% | 3,859 |
| May 25, 2026 | 7.55 | 7.62 | 7.55 | 7.61 | 7.61 | 3.80% | 13,420 |
| May 22, 2026 | 7.72 | 7.72 | 7.71 | 7.68 | 7.33 | -0.13% | 112 |
| May 21, 2026 | 7.58 | 7.69 | 7.58 | 7.69 | 7.34 | 1.59% | 8,406 |
| May 20, 2026 | 7.54 | 7.57 | 7.49 | 7.57 | 7.23 | 0.13% | 10 |
| May 19, 2026 | 7.42 | 7.56 | 7.43 | 7.56 | 7.22 | 1.75% | 351 |
| May 18, 2026 | 7.55 | 7.48 | 7.38 | 7.43 | 7.09 | -0.40% | 126 |
| May 15, 2026 | 7.52 | 7.55 | 7.46 | 7.46 | 7.12 | -1.84% | 2,007 |
| May 14, 2026 | 7.50 | 7.60 | 7.48 | 7.60 | 7.25 | 2.01% | 23 |
| May 13, 2026 | 7.54 | 7.49 | 7.43 | 7.45 | 7.11 | 0.27% | 546 |
| May 12, 2026 | 7.34 | 7.47 | 7.28 | 7.43 | 7.09 | 3.63% | 143 |
| May 11, 2026 | 7.15 | 7.17 | 7.13 | 7.17 | 6.84 | -0.97% | 19 |
| May 8, 2026 | 7.34 | 7.32 | 7.19 | 7.24 | 6.91 | -0.82% | 24 |
| May 7, 2026 | 7.34 | 7.34 | 7.30 | 7.30 | 6.97 | 0.14% | 3 |
| May 6, 2026 | 7.25 | 7.34 | 7.19 | 7.29 | 6.96 | 1.53% | 2,944 |
| May 5, 2026 | 7.14 | 7.24 | 7.18 | 7.18 | 6.85 | 0.56% | 704 |
| May 4, 2026 | 7.28 | 7.28 | 7.14 | 7.14 | 6.82 | -0.97% | 1,101 |
| Apr 30, 2026 | 7.22 | 7.26 | 7.20 | 7.21 | 6.88 | 0.70% | 4,588 |
| Apr 29, 2026 | 7.15 | 7.17 | 7.16 | 7.16 | 6.83 | 0.14% | 2 |
| Apr 28, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 6.83 | 0.14% | 201 |
| Apr 27, 2026 | 7.02 | 7.18 | 7.02 | 7.14 | 6.82 | 2.15% | 569 |
| Apr 24, 2026 | 7.02 | 7.01 | 6.93 | 6.99 | 6.67 | -0.14% | 12 |
| Apr 23, 2026 | 7.01 | 7.00 | 6.95 | 7.00 | 6.68 | -1.13% | 10 |
| Apr 22, 2026 | 7.10 | 7.08 | 7.01 | 7.08 | 6.76 | 0.85% | 36 |
| Apr 21, 2026 | 6.93 | 7.02 | 6.98 | 7.02 | 6.70 | 0.72% | 83 |
| Apr 20, 2026 | 7.10 | 7.11 | 6.95 | 6.97 | 6.65 | -1.41% | 1,559 |
| Apr 17, 2026 | 7.12 | 7.07 | 7.01 | 7.07 | 6.75 | -0.14% | 2 |
| Apr 16, 2026 | 7.01 | 7.10 | 7.00 | 7.08 | 6.76 | 1.72% | 728 |
| Apr 15, 2026 | 6.85 | 6.96 | 6.85 | 6.96 | 6.64 | 1.46% | 1,339 |
| Apr 14, 2026 | 6.79 | 6.90 | 6.80 | 6.86 | 6.55 | 2.08% | 810 |
| Apr 13, 2026 | 6.83 | 6.78 | 6.71 | 6.72 | 6.41 | -1.47% | 26 |
| Apr 10, 2026 | 6.80 | 6.85 | 6.71 | 6.82 | 6.51 | 1.79% | 14 |
| Apr 9, 2026 | 6.79 | 6.75 | 6.70 | 6.70 | 6.40 | -1.90% | 11 |
| Apr 8, 2026 | 6.69 | 6.87 | 6.70 | 6.83 | 6.52 | 4.43% | 296 |
| Apr 7, 2026 | 6.51 | 6.67 | 6.53 | 6.54 | 6.24 | -1.65% | 715 |
| Apr 2, 2026 | 6.61 | 6.65 | 6.60 | 6.65 | 6.35 | - | 734 |
| Apr 1, 2026 | 6.65 | 6.71 | 6.59 | 6.65 | 6.35 | 0.76% | 917 |
| Mar 31, 2026 | 6.49 | 6.60 | 6.49 | 6.60 | 6.30 | 2.33% | 154 |
| Mar 30, 2026 | 6.41 | 6.45 | 6.40 | 6.45 | 6.16 | -0.31% | 995 |
| Mar 27, 2026 | 6.47 | 6.47 | 6.45 | 6.47 | 6.18 | -0.46% | 5 |
| Mar 26, 2026 | 6.41 | 6.50 | 6.40 | 6.50 | 6.20 | 0.78% | 31 |
| Mar 25, 2026 | 6.41 | 6.45 | 6.45 | 6.45 | 6.16 | 0.78% | 5 |
| Mar 24, 2026 | 6.49 | 6.40 | 6.35 | 6.40 | 6.11 | -0.78% | 15 |
| Mar 23, 2026 | 6.17 | 6.45 | 6.19 | 6.45 | 6.16 | 3.20% | 253 |