Banco Comercial Português, S.A. (LON:0RJN)
London · Delayed Price · Currency is GBP · Price in EUR 1.146
+0.008 (0.74%)
At close: Sep 4, 2026
LON:0RJN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.74% | 10,327,000 |
| 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 |
| Sep 1, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | -0.62% | 12,130,775 |
| Aug 31, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.62% | 460,049 |
| Aug 28, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 0.09% | 1,538,500 |
| Aug 27, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.64% | 1,342,272 |
| Aug 26, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.36% | 729,471 |
| Aug 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.11 | 0.66% | 4,778,552 |
| Aug 24, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.55% | 2,348,131 |
| Aug 21, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.22% | 3,689,870 |
| Aug 20, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.59% | 4,104,663 |
| Aug 19, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.56% | 15,530,495 |
| Aug 18, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.72% | 1,446,717 |
| Aug 17, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.15% | 2,426,595 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.85% | 10,118,708 |
| Aug 13, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.98% | 1,659,912 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 731,365 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.35% | 468,414 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.30% | 1,689,829 |
| Aug 7, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.74% | 399,174 |
| Aug 6, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.49% | 817,015 |
| Aug 5, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.12% | 26,332,623 |
| Aug 4, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.75% | 1,185,167 |
| Aug 3, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.41% | 7,485,920 |
| Jul 31, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 2.66% | 7,002,603 |
| Jul 30, 2026 | 1.03 | 1.07 | 1.01 | 1.05 | 1.05 | -0.52% | 8,078,766 |
| Jul 29, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 0.26% | 4,886,875 |
| Jul 28, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -2.62% | 1,005,599 |
| Jul 27, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.96% | 6,960,034 |
| Jul 24, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.86% | 3,953,218 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.92% | 1,790,888 |
| Jul 22, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 1.85% | 2,884,550 |
| Jul 21, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 2.18% | 16,337,953 |
| Jul 20, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.80% | 23,519,942 |
| Jul 17, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -2.08% | 4,653,047 |
| Jul 16, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | -1.20% | 1,137,970 |
| Jul 15, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 2.67% | 5,391,453 |
| Jul 14, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -1.29% | 1,042,541 |
| Jul 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.46% | 2,590,853 |
| Jul 10, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.19% | 2,609,391 |
| Jul 9, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.31% | 3,297,081 |
| Jul 8, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -5.14% | 12,676,736 |
| Jul 7, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 1.19% | 1,409,995 |
| Jul 6, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.06% | 3,858,839 |
| Jul 3, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 1.63% | 492,478 |
| Jul 2, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.86% | 15,664,518 |
| Jul 1, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.44% | 694,958 |
| Jun 30, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 1.43% | 3,025,519 |
| Jun 29, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.16% | 930,572 |