L.D.C. S.A. (LON:0RJ6)
London · Delayed Price · Currency is GBP · Price in EUR 91.20
-1.30 (-1.41%)
At close: Jul 30, 2025
L.D.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 92.70 | 92.70 | 91.20 | 91.20 | 91.20 | -1.41% | 15 |
| Jul 29, 2025 | 93.00 | 93.00 | 92.30 | 92.50 | 92.50 | -2.22% | - |
| Jul 28, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 0.42% | 1 |
| Jul 25, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -1.26% | - |
| Jul 24, 2025 | 94.70 | 95.40 | 94.70 | 95.40 | 95.40 | -0.73% | - |
| Jul 23, 2025 | 95.10 | 96.10 | 95.10 | 96.10 | 96.10 | 1.80% | - |
| Jul 22, 2025 | 94.20 | 94.40 | 94.20 | 94.40 | 94.40 | 0.64% | 120 |
| Jul 21, 2025 | 93.70 | 93.80 | 93.70 | 93.80 | 93.80 | 0.97% | 5 |
| Jul 18, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -0.85% | 1 |
| Jul 17, 2025 | 94.00 | 94.20 | 93.70 | 93.70 | 93.70 | -0.64% | 400 |
| Jul 16, 2025 | 94.40 | 94.40 | 94.30 | 94.30 | 94.30 | -0.32% | 1 |
| Jul 15, 2025 | 95.00 | 95.00 | 94.60 | 94.60 | 94.60 | -1.46% | 376 |
| Jul 14, 2025 | 95.80 | 96.20 | 95.10 | 96.00 | 96.00 | -0.83% | 70 |
| Jul 11, 2025 | 96.60 | 96.80 | 96.60 | 96.80 | 96.80 | 1.26% | 224 |
| Jul 10, 2025 | 95.90 | 95.90 | 95.60 | 95.60 | 95.60 | 0.51% | - |
| Jul 9, 2025 | 94.60 | 95.30 | 94.30 | 95.12 | 95.12 | 0.66% | 28 |
| Jul 8, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.21% | 1 |
| Jul 7, 2025 | 94.30 | 94.30 | 93.80 | 94.30 | 94.30 | -0.95% | 301 |
| Jul 4, 2025 | 95.20 | 96.60 | 95.00 | 95.20 | 95.20 | 3.59% | 12 |
| Jul 3, 2025 | 92.00 | 92.30 | 91.90 | 91.90 | 91.90 | 2.00% | 320 |
| Jul 2, 2025 | 89.60 | 90.90 | 89.60 | 90.10 | 90.10 | 2.27% | 2,372 |
| Jul 1, 2025 | 88.30 | 88.30 | 87.70 | 88.10 | 88.10 | -1.34% | 1 |
| Jun 30, 2025 | 89.00 | 89.30 | 89.00 | 89.30 | 89.30 | 4.08% | - |
| Jun 26, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.59% | - |
| Jun 25, 2025 | 86.00 | 86.30 | 85.30 | 85.30 | 85.30 | -2.74% | 429 |
| Jun 23, 2025 | 87.50 | 87.70 | 87.50 | 87.70 | 87.70 | -0.11% | - |
| Jun 20, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.57% | - |
| Jun 19, 2025 | 89.00 | 89.00 | 88.30 | 88.30 | 88.30 | -0.67% | 1 |
| Jun 18, 2025 | 87.90 | 88.90 | 87.90 | 88.90 | 88.90 | 0.79% | 300 |
| Jun 16, 2025 | 86.00 | 88.50 | 86.00 | 88.20 | 88.20 | 3.40% | 4 |
| Jun 13, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.70% | - |
| Jun 12, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -1.94% | - |
| Jun 11, 2025 | 85.30 | 87.60 | 85.00 | 87.60 | 87.60 | 2.94% | - |
| Jun 10, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -1.96% | - |
| Jun 9, 2025 | 87.10 | 87.10 | 86.80 | 86.80 | 86.80 | 1.05% | 2 |
| Jun 6, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 2.38% | - |
| Jun 5, 2025 | 83.70 | 83.90 | 83.70 | 83.90 | 83.90 | 0.12% | - |
| Jun 4, 2025 | 84.00 | 84.00 | 83.80 | 83.80 | 83.80 | -0.12% | - |
| Jun 3, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 1.33% | - |
| Jun 2, 2025 | 84.00 | 84.00 | 82.80 | 82.80 | 82.80 | -1.31% | 1 |
| May 30, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.12% | - |
| May 29, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.24% | - |
| May 28, 2025 | 84.40 | 84.40 | 83.80 | 83.80 | 83.80 | - | - |
| May 26, 2025 | 83.80 | 83.80 | 83.60 | 83.80 | 83.80 | 2.07% | - |
| May 23, 2025 | 83.90 | 83.90 | 82.10 | 82.10 | 82.10 | -1.08% | 200 |
| May 22, 2025 | 83.70 | 83.70 | 82.20 | 83.00 | 83.00 | -3.04% | 1 |
| May 21, 2025 | 84.80 | 85.60 | 84.80 | 85.60 | 85.60 | 1.78% | 200 |
| May 20, 2025 | 83.60 | 84.50 | 83.60 | 84.10 | 84.10 | 1.08% | 200 |
| May 19, 2025 | 79.90 | 83.20 | 79.90 | 83.20 | 83.20 | 7.22% | 2 |
| May 14, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.40% | 1 |