Brunel International N.V. (LON:0QUM)
London · Delayed Price · Currency is GBP · Price in EUR 7.52
+0.00 (0.07%)
At close: Sep 3, 2026
LON:0QUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.42 | 7.54 | 7.50 | 7.52 | 7.52 | 0.07% | 5,768 |
| Sep 2, 2026 | 7.52 | 7.57 | 7.51 | 7.51 | 7.51 | -0.53% | 4,368 |
| Sep 1, 2026 | 7.52 | 7.61 | 7.55 | 7.55 | 7.55 | -0.72% | 29,010 |
| Aug 31, 2026 | 7.63 | 7.68 | 7.61 | 7.61 | 7.61 | -0.98% | 2,382 |
| Aug 28, 2026 | 7.58 | 7.69 | 7.62 | 7.68 | 7.68 | 2.13% | 5,097 |
| Aug 27, 2026 | 7.60 | 7.68 | 7.52 | 7.52 | 7.52 | -0.79% | 644 |
| Aug 26, 2026 | 7.63 | 7.66 | 7.58 | 7.58 | 7.58 | -0.85% | 1,336 |
| Aug 25, 2026 | 7.70 | 7.73 | 7.60 | 7.65 | 7.65 | -0.59% | 5,820 |
| Aug 24, 2026 | 7.41 | 7.69 | 7.39 | 7.69 | 7.69 | 4.06% | 11,273 |
| Aug 21, 2026 | 7.44 | 7.44 | 7.38 | 7.39 | 7.39 | 0.68% | 1,221 |
| Aug 20, 2026 | 7.25 | 7.42 | 7.25 | 7.34 | 7.34 | -0.61% | 861 |
| Aug 19, 2026 | 7.36 | 7.41 | 7.36 | 7.39 | 7.39 | 0.07% | 8,112 |
| Aug 18, 2026 | 7.38 | 7.42 | 7.38 | 7.38 | 7.38 | -0.40% | 3,242 |
| Aug 17, 2026 | 7.47 | 7.50 | 7.38 | 7.41 | 7.41 | -0.94% | 4,211 |
| Aug 14, 2026 | 7.41 | 7.48 | 7.30 | 7.48 | 7.48 | 1.42% | 14,425 |
| Aug 13, 2026 | 7.26 | 7.38 | 7.31 | 7.38 | 7.38 | 0.61% | 989 |
| Aug 12, 2026 | 7.41 | 7.37 | 7.33 | 7.33 | 7.33 | -0.54% | 1,251 |
| Aug 11, 2026 | 7.36 | 7.43 | 7.34 | 7.37 | 7.37 | -0.81% | 483 |
| Aug 10, 2026 | 7.25 | 7.44 | 7.37 | 7.43 | 7.43 | 0.95% | 3,946 |
| Aug 7, 2026 | 7.15 | 7.38 | 7.10 | 7.36 | 7.36 | 2.08% | 4,040 |
| Aug 6, 2026 | 7.30 | 7.37 | 7.18 | 7.21 | 7.21 | -1.37% | 4,272 |
| Aug 5, 2026 | 7.35 | 7.38 | 7.30 | 7.31 | 7.31 | -0.27% | 6,178 |
| Aug 4, 2026 | 7.41 | 7.33 | 7.09 | 7.33 | 7.33 | -1.74% | 11,100 |
| Aug 3, 2026 | 7.53 | 7.62 | 7.46 | 7.46 | 7.46 | -0.67% | 6,030 |
| Jul 31, 2026 | 7.60 | 7.51 | 7.27 | 7.51 | 7.51 | -0.46% | 26,578 |
| Jul 30, 2026 | 7.60 | 7.69 | 7.49 | 7.55 | 7.55 | -2.14% | 15,401 |
| Jul 29, 2026 | 7.50 | 7.71 | 7.54 | 7.71 | 7.71 | 1.92% | 54,611 |
| Jul 28, 2026 | 7.44 | 7.58 | 7.47 | 7.57 | 7.57 | 1.54% | 5,842 |
| Jul 27, 2026 | 7.49 | 7.55 | 7.45 | 7.45 | 7.45 | 1.50% | 690 |
| Jul 24, 2026 | 7.41 | 7.44 | 7.30 | 7.34 | 7.34 | - | 2,524 |
| Jul 23, 2026 | 7.48 | 7.50 | 7.34 | 7.34 | 7.34 | -1.48% | 5,671 |
| Jul 22, 2026 | 7.01 | 7.49 | 7.18 | 7.45 | 7.45 | 5.82% | 25,547 |
| Jul 21, 2026 | 7.12 | 7.12 | 7.04 | 7.04 | 7.04 | -2.49% | 1,606 |
| Jul 20, 2026 | 7.20 | 7.29 | 7.20 | 7.22 | 7.22 | -0.69% | 2,153 |
| Jul 17, 2026 | 7.32 | 7.36 | 7.27 | 7.27 | 7.27 | -0.68% | 9,311 |
| Jul 16, 2026 | 7.03 | 7.32 | 7.07 | 7.32 | 7.32 | 2.38% | 2,317 |
| Jul 15, 2026 | 7.12 | 7.18 | 7.05 | 7.15 | 7.15 | 1.56% | 4,469 |
| Jul 14, 2026 | 7.10 | 7.09 | 6.99 | 7.04 | 7.04 | -0.56% | 2,329 |
| Jul 13, 2026 | 6.89 | 7.09 | 6.97 | 7.08 | 7.08 | 2.61% | 9,186 |
| Jul 10, 2026 | 6.79 | 6.92 | 6.79 | 6.90 | 6.90 | 1.62% | 52,210 |
| Jul 9, 2026 | 6.80 | 6.82 | 6.75 | 6.79 | 6.79 | 0.15% | 429 |
| Jul 8, 2026 | 6.81 | 6.90 | 6.73 | 6.78 | 6.78 | -1.02% | 717 |
| Jul 7, 2026 | 6.87 | 6.85 | 6.81 | 6.85 | 6.85 | 0.29% | 3,228 |
| Jul 6, 2026 | 6.84 | 6.90 | 6.78 | 6.83 | 6.83 | -1.01% | 1,234 |
| Jul 3, 2026 | 6.82 | 6.90 | 6.77 | 6.90 | 6.90 | 1.47% | 1,188 |
| Jul 2, 2026 | 6.70 | 6.80 | 6.62 | 6.80 | 6.80 | 2.26% | 819 |
| Jul 1, 2026 | 6.62 | 6.67 | 6.54 | 6.65 | 6.65 | 0.68% | 3,711 |
| Jun 30, 2026 | 6.87 | 6.87 | 6.60 | 6.61 | 6.61 | -0.90% | 818 |
| Jun 29, 2026 | 6.82 | 6.78 | 6.67 | 6.67 | 6.67 | -0.52% | 1,478 |
| Jun 26, 2026 | 6.87 | 6.76 | 6.64 | 6.70 | 6.70 | -0.07% | 2,475 |