Banca Monte dei Paschi di Siena S.p.A. (LON:0RK6)
London · Delayed Price · Currency is GBP · Price in EUR 7.51
-0.02 (-0.21%)
At close: Mar 27, 2026
LON:0RK6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.47 | 7.66 | 7.49 | 7.51 | 7.51 | -0.21% | 1,470,671 |
| Mar 26, 2026 | 7.50 | 7.64 | 7.47 | 7.52 | 7.52 | -0.82% | 2,277,316 |
| Mar 25, 2026 | 7.31 | 7.63 | 7.45 | 7.59 | 7.59 | 4.58% | 11,384,130 |
| Mar 24, 2026 | 7.30 | 7.37 | 7.08 | 7.25 | 7.25 | - | 2,628,991 |
| Mar 23, 2026 | 6.88 | 7.48 | 6.85 | 7.25 | 7.25 | 2.68% | 2,172,952 |
| Mar 20, 2026 | 6.96 | 7.25 | 7.01 | 7.07 | 7.07 | 1.41% | 2,190,699 |
| Mar 19, 2026 | 7.28 | 7.14 | 6.92 | 6.97 | 6.97 | -5.21% | 4,052,842 |
| Mar 18, 2026 | 7.23 | 7.42 | 7.21 | 7.35 | 7.35 | 1.83% | 18,948,150 |
| Mar 17, 2026 | 7.06 | 7.28 | 6.95 | 7.22 | 7.22 | 2.06% | 9,742,264 |
| Mar 16, 2026 | 7.18 | 7.20 | 7.06 | 7.07 | 7.07 | -0.91% | 945,134 |
| Mar 13, 2026 | 7.06 | 7.22 | 6.90 | 7.14 | 7.14 | -0.32% | 1,130,594 |
| Mar 12, 2026 | 7.48 | 7.40 | 7.06 | 7.16 | 7.16 | -4.33% | 2,316,277 |
| Mar 11, 2026 | 7.40 | 7.60 | 7.20 | 7.48 | 7.48 | 1.22% | 5,940,745 |
| Mar 10, 2026 | 7.08 | 7.44 | 7.27 | 7.39 | 7.39 | 4.95% | 3,053,028 |
| Mar 9, 2026 | 7.17 | 7.11 | 6.84 | 7.05 | 7.05 | -1.66% | 3,227,683 |
| Mar 6, 2026 | 7.34 | 7.41 | 6.97 | 7.16 | 7.16 | -2.74% | 6,516,229 |
| Mar 5, 2026 | 7.65 | 7.70 | 7.33 | 7.37 | 7.37 | -4.19% | 5,952,589 |
| Mar 4, 2026 | 7.49 | 7.71 | 7.36 | 7.69 | 7.69 | -1.20% | 7,822,188 |
| Mar 3, 2026 | 8.11 | 8.09 | 7.66 | 7.78 | 7.78 | -4.06% | 3,057,656 |
| Mar 2, 2026 | 7.93 | 8.19 | 7.85 | 8.11 | 8.11 | -4.16% | 2,411,456 |
| Feb 27, 2026 | 8.91 | 9.02 | 8.30 | 8.46 | 8.46 | -4.92% | 4,306,023 |
| Feb 26, 2026 | 8.83 | 8.96 | 8.75 | 8.90 | 8.90 | 0.75% | 3,569,002 |
| Feb 25, 2026 | 8.56 | 8.83 | 8.54 | 8.83 | 8.83 | 4.27% | 3,036,165 |
| Feb 24, 2026 | 8.63 | 8.84 | 8.38 | 8.47 | 8.47 | -2.24% | 1,023,986 |
| Feb 23, 2026 | 8.79 | 8.83 | 8.65 | 8.67 | 8.67 | -0.91% | 1,799,530 |
| Feb 20, 2026 | 8.57 | 8.87 | 8.39 | 8.75 | 8.75 | 2.60% | 1,496,247 |
| Feb 19, 2026 | 8.61 | 8.76 | 8.50 | 8.52 | 8.52 | -0.40% | 4,472,315 |
| Feb 18, 2026 | 8.68 | 8.84 | 8.43 | 8.56 | 8.56 | 1.54% | 3,502,402 |
| Feb 17, 2026 | 8.29 | 8.52 | 7.96 | 8.43 | 8.43 | 2.13% | 3,615,353 |
| Feb 16, 2026 | 8.21 | 8.38 | 8.24 | 8.25 | 8.25 | 0.71% | 720,738 |
| Feb 13, 2026 | 8.31 | 8.48 | 8.12 | 8.19 | 8.19 | -1.89% | 1,698,405 |
| Feb 12, 2026 | 8.57 | 8.70 | 8.32 | 8.35 | 8.35 | -1.80% | 1,620,542 |
| Feb 11, 2026 | 8.77 | 8.80 | 8.40 | 8.51 | 8.51 | -3.17% | 3,711,683 |
| Feb 10, 2026 | 9.10 | 9.03 | 8.71 | 8.78 | 8.78 | -3.45% | 4,415,038 |
| Feb 9, 2026 | 8.99 | 9.11 | 8.95 | 9.10 | 9.10 | 2.21% | 1,782,618 |
| Feb 6, 2026 | 8.89 | 8.95 | 8.76 | 8.90 | 8.90 | -0.07% | 1,525,047 |
| Feb 5, 2026 | 9.09 | 9.21 | 8.78 | 8.91 | 8.91 | -1.53% | 1,652,439 |
| Feb 4, 2026 | 9.01 | 9.28 | 8.99 | 9.04 | 9.04 | -0.96% | 2,260,781 |
| Feb 3, 2026 | 9.00 | 9.18 | 8.93 | 9.13 | 9.13 | 1.50% | 1,741,602 |
| Feb 2, 2026 | 8.69 | 9.06 | 8.66 | 9.00 | 9.00 | 3.01% | 3,059,695 |
| Jan 30, 2026 | 8.68 | 8.80 | 8.68 | 8.73 | 8.73 | 0.70% | 1,035,056 |
| Jan 29, 2026 | 8.75 | 8.81 | 8.63 | 8.67 | 8.67 | 0.18% | 838,431 |
| Jan 28, 2026 | 8.80 | 8.89 | 8.65 | 8.66 | 8.66 | -1.28% | 1,113,299 |
| Jan 27, 2026 | 8.68 | 8.81 | 8.66 | 8.77 | 8.77 | 0.85% | 1,021,200 |
| Jan 26, 2026 | 8.67 | 8.76 | 8.67 | 8.70 | 8.70 | 0.05% | 1,078,707 |
| Jan 23, 2026 | 8.95 | 8.91 | 8.65 | 8.69 | 8.69 | -2.85% | 1,026,235 |
| Jan 22, 2026 | 8.79 | 8.99 | 8.82 | 8.95 | 8.95 | 2.12% | 692,347 |
| Jan 21, 2026 | 8.87 | 8.83 | 8.61 | 8.76 | 8.76 | -1.08% | 2,053,510 |
| Jan 20, 2026 | 8.85 | 9.09 | 8.77 | 8.86 | 8.86 | -0.49% | 2,355,559 |
| Jan 19, 2026 | 8.83 | 8.95 | 8.61 | 8.90 | 8.90 | -0.18% | 1,251,164 |