Solocal Group S.A. (LON:0RC1)
London · Delayed Price · Currency is GBP · Price in EUR 4.115
+0.009 (0.22%)
At close: Jun 2, 2026
LON:0RC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,905 |
| 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 |
| May 8, 2026 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | 0.11% | 4,372 |
| May 7, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.24% | - |
| May 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.24% | - |
| May 5, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.46% | - |
| Apr 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.47% | - |
| Apr 29, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.21% | - |
| Apr 28, 2026 | 4.11 | 4.34 | 4.34 | 4.34 | 4.34 | 6.31% | 494 |
| Apr 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.03% | - |
| Apr 24, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.37% | - |
| Apr 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.47% | - |
| Apr 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.29% | - |
| Apr 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.70% | - |
| Apr 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.12% | - |
| Apr 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.35% | - |
| Apr 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.25% | - |
| Apr 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | - |
| Apr 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Apr 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.61% | - |
| Apr 10, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.48% | - |
| Apr 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.36% | - |
| Apr 8, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.28% | - |
| Apr 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.53% | - |
| Apr 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.29% | - |
| Mar 31, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.19% | - |
| Mar 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.40% | - |
| Mar 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.74% | - |
| Mar 26, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | - |
| Mar 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | - |
| Mar 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.36% | - |
| Mar 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.76% | - |
| Mar 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |