Solocal Group S.A. (LON:0RC1)
London · Delayed Price · Currency is GBP · Price in EUR 4.015
-0.073 (-1.77%)
At close: Jul 17, 2026
LON:0RC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 4.02 | 3.95 | 3.95 | 3.95 | 3.95 | -2.33% | 1,180 |
| Jun 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.00% | - |
| Jun 18, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.61% | - |
| Jun 17, 2026 | 4.14 | 4.03 | 4.03 | 4.03 | 4.03 | -2.25% | 5,402 |
| Jun 16, 2026 | 4.09 | 4.12 | 4.12 | 4.12 | 4.12 | 3.15% | 9,616 |
| Jun 15, 2026 | 3.83 | 4.00 | 4.00 | 4.00 | 4.00 | 4.06% | 10,993 |
| Jun 12, 2026 | 3.83 | 3.84 | 3.84 | 3.84 | 3.84 | -0.18% | 2,039 |
| Jun 11, 2026 | 3.86 | 3.85 | 3.85 | 3.85 | 3.85 | -0.47% | 1,272 |
| Jun 10, 2026 | 3.92 | 3.87 | 3.87 | 3.87 | 3.87 | -1.40% | 248 |
| Jun 9, 2026 | 3.95 | 3.92 | 3.92 | 3.92 | 3.92 | -1.82% | 1,130 |
| Jun 8, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.93% | - |
| Jun 5, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.74% | - |
| Jun 4, 2026 | 4.05 | 4.00 | 4.00 | 4.00 | 4.00 | -1.98% | 1,246 |
| Jun 3, 2026 | 4.09 | 4.08 | 4.05 | 4.08 | 4.08 | -0.82% | 1,628 |
| Jun 2, 2026 | 4.10 | 4.12 | 4.12 | 4.12 | 4.12 | 0.22% | 549 |
| Jun 1, 2026 | 4.15 | 4.11 | 4.11 | 4.11 | 4.11 | 0.03% | 6,550 |
| May 29, 2026 | 4.06 | 4.11 | 4.11 | 4.11 | 4.10 | 1.03% | 11,238 |
| May 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.84% | - |
| May 27, 2026 | 3.98 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 416 |
| May 26, 2026 | 4.19 | 4.01 | 4.00 | 4.00 | 4.00 | -2.46% | 8,746 |
| May 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.82% | 1,772 |
| May 22, 2026 | 3.98 | 3.99 | 3.99 | 3.99 | 3.99 | -0.13% | 3,498 |
| May 21, 2026 | 4.19 | 4.04 | 3.98 | 3.99 | 3.99 | 0.63% | 17,161 |
| May 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.13% | - |
| May 19, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.80% | - |
| May 18, 2026 | 4.00 | 4.01 | 4.01 | 4.01 | 4.00 | -0.51% | 268 |
| May 15, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.13% | - |
| May 14, 2026 | 4.05 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 7,438 |
| May 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.81% | - |
| May 12, 2026 | 4.23 | 4.20 | 4.20 | 4.20 | 4.20 | -0.34% | 1,235 |
| May 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | -0.35% | 1,202 |