Solocal Group S.A. (LON:0RC1)
London · Delayed Price · Currency is GBP · Price in EUR 4.093
+0.005 (0.12%)
At close: Sep 2, 2026
LON:0RC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.67% | - |
| Aug 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.14% | - |
| Aug 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | - |
| Aug 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.91% | - |
| Aug 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.55% | - |
| Aug 24, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.86% | - |
| Aug 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.12% | - |
| Aug 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.73% | - |
| Aug 19, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.12% | - |
| Aug 18, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | - |
| Aug 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.12% | - |
| Aug 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.03% | - |
| Aug 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.12% | - |
| Aug 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.12% | - |
| Aug 11, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.12% | - |
| Aug 10, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | 0.73% | 902 |
| Aug 7, 2026 | 4.08 | 4.09 | 4.09 | 4.09 | 4.09 | -0.06% | 690 |
| Aug 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.55% | - |
| Aug 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% | - |
| Aug 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.54% | - |
| Aug 3, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.90% | - |
| Jul 31, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 3.28% | - |
| Jul 30, 2026 | 4.16 | 4.25 | 4.04 | 4.04 | 4.04 | -1.58% | 6,276 |
| Jul 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.67% | - |
| Jul 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.43% | - |
| Jul 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.12% | - |
| Jul 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.68% | - |
| Jul 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.19% | - |
| Jul 22, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.12% | - |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.07% | - |
| Jul 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.43% | - |
| Jul 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.77% | - |
| Jul 16, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.12% | - |
| Jul 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.37% | - |
| Jul 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.18% | - |
| Jul 10, 2026 | 4.07 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | 491 |
| Jul 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.93% | - |
| Jul 8, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.67% | - |
| Jul 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.08% | 7,034 |
| Jul 6, 2026 | 4.03 | 4.08 | 4.08 | 4.08 | 4.08 | -1.37% | 3,039 |
| Jul 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.23% | - |
| Jul 2, 2026 | 4.17 | 4.13 | 4.10 | 4.13 | 4.13 | 1.99% | 25,134 |
| Jul 1, 2026 | 4.12 | 4.05 | 4.05 | 4.05 | 4.05 | 2.86% | 8,574 |
| Jun 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.64% | 1,824 |
| Jun 29, 2026 | 3.89 | 3.97 | 3.96 | 3.96 | 3.96 | 1.13% | 28,227 |
| Jun 26, 2026 | 3.95 | 3.92 | 3.92 | 3.92 | 3.92 | 0.61% | 788 |
| Jun 25, 2026 | 3.88 | 3.90 | 3.90 | 3.90 | 3.89 | 0.32% | 3,964 |
| Jun 24, 2026 | 3.95 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | 2,674 |
| Jun 23, 2026 | 3.95 | 3.93 | 3.93 | 3.93 | 3.93 | -0.47% | 1,554 |