Banca Monte dei Paschi di Siena S.p.A. (LON:0RK6)
London · Delayed Price · Currency is GBP · Price in EUR 10.86
-0.10 (-0.88%)
At close: Jun 22, 2026
LON:0RK6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 10.98 | 11.19 | 10.76 | 10.86 | 10.86 | -0.88% | 1,849,803 |
| Jun 19, 2026 | 11.02 | 11.15 | 10.67 | 10.96 | 10.96 | -0.33% | 1,232,367 |
| Jun 18, 2026 | 10.94 | 11.16 | 10.74 | 11.00 | 11.00 | 0.53% | 2,222,998 |
| Jun 17, 2026 | 10.94 | 11.03 | 10.81 | 10.94 | 10.94 | -0.11% | 1,592,111 |
| Jun 16, 2026 | 10.76 | 11.00 | 10.52 | 10.95 | 10.95 | 1.52% | 985,214 |
| Jun 15, 2026 | 10.98 | 11.05 | 10.67 | 10.79 | 10.79 | 0.65% | 2,136,537 |
| Jun 12, 2026 | 10.38 | 10.77 | 10.56 | 10.72 | 10.72 | 3.87% | 1,559,490 |
| Jun 11, 2026 | 10.27 | 10.47 | 10.08 | 10.32 | 10.32 | 0.40% | 6,523,191 |
| Jun 10, 2026 | 10.43 | 10.65 | 10.21 | 10.28 | 10.28 | -0.91% | 12,502,820 |
| Jun 9, 2026 | 10.18 | 10.50 | 9.92 | 10.37 | 10.37 | 2.63% | 11,953,950 |
| Jun 8, 2026 | 8.99 | 10.10 | 9.60 | 10.10 | 10.10 | 12.96% | 7,173,035 |
| Jun 5, 2026 | 8.85 | 9.05 | 8.69 | 8.95 | 8.95 | 0.82% | 741,403 |
| Jun 4, 2026 | 8.90 | 9.06 | 8.71 | 8.87 | 8.87 | -1.12% | 3,485,742 |
| Jun 3, 2026 | 9.11 | 9.23 | 8.87 | 8.97 | 8.97 | -1.28% | 837,454 |
| Jun 2, 2026 | 9.14 | 9.32 | 8.96 | 9.09 | 9.09 | -0.23% | 775,647 |
| 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 |