Banca Monte dei Paschi di Siena S.p.A. (LON:0RK6)
London · Delayed Price · Currency is GBP · Price in EUR 9.11
-0.12 (-1.28%)
At close: Jun 1, 2026
LON:0RK6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.23 | 9.40 | 9.04 | 9.11 | 9.11 | -1.28% | 3,484,171 |
| May 29, 2026 | 9.12 | 9.40 | 9.04 | 9.23 | 9.23 | 2.21% | 1,387,409 |
| May 28, 2026 | 8.88 | 9.20 | 8.68 | 9.03 | 9.03 | 1.54% | 3,813,013 |
| May 27, 2026 | 8.81 | 8.99 | 8.65 | 8.89 | 8.89 | 1.21% | 809,873 |
| May 26, 2026 | 8.81 | 8.93 | 8.59 | 8.79 | 8.79 | -0.23% | 1,211,714 |
| May 25, 2026 | 8.80 | 8.83 | 8.74 | 8.81 | 8.81 | 1.55% | 6,241,064 |
| May 22, 2026 | 8.61 | 8.76 | 8.42 | 8.67 | 8.67 | 1.25% | 768,953 |
| May 21, 2026 | 8.60 | 8.78 | 8.45 | 8.57 | 8.57 | -0.64% | 1,495,276 |
| May 20, 2026 | 8.57 | 8.75 | 8.42 | 8.62 | 8.62 | 0.50% | 1,580,610 |
| May 19, 2026 | 8.63 | 8.91 | 8.49 | 8.58 | 8.58 | -0.64% | 2,030,195 |
| May 18, 2026 | 8.57 | 8.76 | 8.42 | 8.63 | 8.63 | 1.42% | 2,554,297 |
| May 15, 2026 | 9.37 | 9.56 | 9.20 | 9.37 | 8.51 | -0.99% | 2,300,646 |
| May 14, 2026 | 9.49 | 9.74 | 9.36 | 9.47 | 8.60 | -0.23% | 2,073,272 |
| May 13, 2026 | 9.61 | 9.76 | 9.37 | 9.49 | 8.62 | -0.60% | 2,404,562 |
| May 12, 2026 | 9.35 | 9.69 | 9.02 | 9.55 | 8.67 | 2.30% | 3,090,719 |
| May 11, 2026 | 9.30 | 9.54 | 9.18 | 9.33 | 8.47 | -0.02% | 16,693,400 |
| May 8, 2026 | 9.32 | 9.42 | 9.05 | 9.33 | 8.48 | 0.38% | 902,386 |
| May 7, 2026 | 9.46 | 9.65 | 9.25 | 9.30 | 8.44 | -0.70% | 1,316,092 |
| May 6, 2026 | 9.23 | 9.47 | 9.05 | 9.36 | 8.50 | 1.56% | 3,093,021 |
| May 5, 2026 | 8.89 | 9.30 | 8.71 | 9.22 | 8.37 | 3.58% | 17,330,120 |
| May 4, 2026 | 9.10 | 9.29 | 8.90 | 8.90 | 8.08 | -0.89% | 942,770 |
| May 1, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.16 | -0.80% | - |
| Apr 30, 2026 | 8.96 | 9.05 | 8.80 | 9.05 | 8.22 | -0.16% | 1,077,134 |
| Apr 29, 2026 | 9.10 | 9.27 | 8.92 | 9.07 | 8.23 | -0.37% | 850,703 |
| Apr 28, 2026 | 8.99 | 9.23 | 8.88 | 9.10 | 8.26 | 0.80% | 2,937,233 |
| Apr 27, 2026 | 9.02 | 9.07 | 8.93 | 9.03 | 8.20 | 0.53% | 1,911,541 |
| Apr 24, 2026 | 9.11 | 9.17 | 8.83 | 8.98 | 8.16 | -1.31% | 2,753,566 |
| Apr 23, 2026 | 9.08 | 9.19 | 8.84 | 9.10 | 8.26 | 0.22% | 2,183,326 |
| Apr 22, 2026 | 9.13 | 9.36 | 8.92 | 9.08 | 8.25 | -0.30% | 1,516,677 |
| Apr 21, 2026 | 9.23 | 9.42 | 9.06 | 9.11 | 8.27 | -0.30% | 2,902,570 |
| Apr 20, 2026 | 9.12 | 9.27 | 8.83 | 9.13 | 8.30 | -0.29% | 1,938,083 |
| Apr 17, 2026 | 8.81 | 9.24 | 8.63 | 9.16 | 8.32 | 4.17% | 2,688,886 |
| Apr 16, 2026 | 8.87 | 9.02 | 8.68 | 8.79 | 7.99 | 2.17% | 6,426,756 |
| Apr 15, 2026 | 8.32 | 8.70 | 8.14 | 8.61 | 7.82 | 4.67% | 3,208,052 |
| Apr 14, 2026 | 8.06 | 8.34 | 8.03 | 8.22 | 7.47 | 2.22% | 1,243,057 |
| Apr 13, 2026 | 7.95 | 8.09 | 7.79 | 8.04 | 7.31 | -0.90% | 1,614,309 |
| Apr 10, 2026 | 7.96 | 8.16 | 7.91 | 8.12 | 7.37 | 2.30% | 3,303,091 |
| Apr 9, 2026 | 7.86 | 8.01 | 7.69 | 7.94 | 7.21 | 0.74% | 1,080,898 |
| Apr 8, 2026 | 7.39 | 7.97 | 7.75 | 7.88 | 7.15 | 7.01% | 2,282,250 |
| Apr 7, 2026 | 7.41 | 7.52 | 7.33 | 7.36 | 6.69 | -0.46% | 1,296,352 |
| Apr 2, 2026 | 7.41 | 7.56 | 7.27 | 7.40 | 6.72 | -2.77% | 2,764,301 |
| Apr 1, 2026 | 7.61 | 7.73 | 7.43 | 7.61 | 6.91 | 2.37% | 1,206,576 |
| Mar 31, 2026 | 7.40 | 7.59 | 7.29 | 7.43 | 6.75 | - | 8,203,959 |
| Mar 30, 2026 | 7.49 | 7.47 | 7.30 | 7.43 | 6.75 | -1.04% | 1,586,189 |
| Mar 27, 2026 | 7.47 | 7.66 | 7.49 | 7.51 | 6.82 | -0.21% | 1,471,056 |
| Mar 26, 2026 | 7.60 | 7.64 | 7.47 | 7.52 | 6.83 | -0.82% | 2,277,519 |
| Mar 25, 2026 | 7.31 | 7.63 | 7.45 | 7.59 | 6.89 | 4.58% | 11,384,130 |
| Mar 24, 2026 | 7.30 | 7.37 | 7.08 | 7.25 | 6.59 | - | 2,628,991 |
| Mar 23, 2026 | 6.88 | 7.48 | 6.85 | 7.25 | 6.59 | 2.68% | 2,172,952 |
| Mar 20, 2026 | 6.96 | 7.25 | 7.01 | 7.07 | 6.42 | 1.41% | 2,190,699 |