Solocal Group S.A. (LON:0RC1)
London · Delayed Price · Currency is GBP · Price in EUR 3.970
-0.022 (-0.56%)
At close: Sep 25, 2026
LON:0RC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | 377 |
| Sep 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.66% | - |
| Sep 23, 2026 | 4.10 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | 200 |
| Sep 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.78% | - |
| Sep 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.60% | - |
| Sep 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.77% | - |
| Sep 17, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.02% | - |
| Sep 16, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.77% | - |
| Sep 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.12% | - |
| Sep 14, 2026 | 4.21 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 21 |
| Sep 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.09% | - |
| Sep 10, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.32% | - |
| Sep 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.52% | - |
| Sep 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.72% | - |
| Sep 7, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.35% | - |
| Sep 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | - |
| Sep 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 3.36% | - |
| Sep 2, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.12% | - |
| 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% | - |