Banco Comercial Português, S.A. (LON:0RJN)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.149
+0.025 (2.22%)
At close: Nov 10, 2026
LON:0RJN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 2.22% | 14,787,937 |
| Nov 9, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 3.69% | 1,032,156 |
| Nov 6, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.64% | 2,221,724 |
| Nov 5, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.23% | 3,781,769 |
| Nov 4, 2026 | 1.08 | 1.11 | 1.05 | 1.09 | 1.09 | 4.34% | 10,061,866 |
| Nov 3, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -2.74% | 5,411,541 |
| Nov 2, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.07% | 4,376,387 |
| Oct 30, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -2.52% | 1,012,839 |
| Oct 29, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.10 | 1.28% | 12,141,224 |
| Oct 28, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.18% | 979,398 |
| Oct 27, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.16% | 10,948,239 |
| Oct 26, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.56% | 960,065 |
| Oct 23, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.02% | 3,723,426 |
| Oct 22, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -4.60% | 3,315,620 |
| Oct 21, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 2.14% | 1,250,490 |
| Oct 20, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.68% | 3,066,515 |
| Oct 19, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -1.29% | 1,578,085 |
| Oct 16, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.02% | 79,274,147 |
| Oct 15, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.33% | 1,063,647 |
| Oct 14, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | - | 258,228 |
| Oct 13, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.49% | 2,897,385 |
| Oct 12, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.91% | 15,225,790 |
| Oct 9, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -3.30% | 3,721,816 |
| Oct 8, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -2.41% | 9,971,879 |
| Oct 7, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.06% | 13,151,884 |
| Oct 6, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.98% | 543,525 |
| Oct 5, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.16 | 0.52% | 17,936,786 |
| Oct 2, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.47% | 666,717 |
| Oct 1, 2026 | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -4.55% | 7,939,483 |
| Sep 30, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.20% | 3,060,510 |
| Sep 29, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | 1.16% | 5,454,268 |
| Sep 28, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.96% | 937,094 |
| Sep 25, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 0.63% | 18,181,518 |
| Sep 24, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 0.30% | 3,904,873 |
| Sep 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.45% | 681,533 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.77% | 579,838 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.23% | 2,372,568 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.23% | 2,217,304 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.27% | 1,755,289 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 1.16% | 1,616,296 |
| Sep 15, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -2.00% | 4,848,783 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 1.18% | 980,227 |
| Sep 11, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.44% | 7,081,448 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.02% | 5,525,324 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.46% | 915,648 |
| Sep 8, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.69% | 723,309 |
| Sep 7, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.49% | 8,034,458 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.74% | 11,996,920 |
| Sep 3, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.36% | 12,407,502 |
| Sep 2, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.28% | 10,736,343 |