Aedas Homes, S.A. (LON:0RV8)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 23.80
+0.05 (0.21%)
At close: Nov 10, 2026
LON:0RV8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 23.78 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% | 1 |
| Nov 9, 2026 | 23.78 | 23.80 | 23.75 | 23.75 | 23.75 | - | 1 |
| Nov 6, 2026 | 23.80 | 23.80 | 23.75 | 23.75 | 23.75 | - | 2 |
| Nov 5, 2026 | 23.78 | 23.80 | 23.75 | 23.75 | 23.75 | - | 3 |
| Nov 4, 2026 | 23.78 | 23.75 | 23.75 | 23.75 | 23.75 | -0.21% | 4 |
| Nov 3, 2026 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 0.42% | 44 |
| Nov 2, 2026 | 23.65 | 23.75 | 23.70 | 23.70 | 23.70 | - | 2 |
| Oct 30, 2026 | 23.65 | 23.75 | 23.65 | 23.70 | 23.70 | 4.18% | 7 |
| Oct 29, 2026 | 22.43 | 22.75 | 22.75 | 22.75 | 22.75 | 2.71% | - |
| Oct 28, 2026 | 22.45 | 22.55 | 22.05 | 22.15 | 22.15 | -3.28% | 5 |
| Oct 27, 2026 | 21.93 | 22.90 | 22.05 | 22.90 | 22.90 | 4.33% | 5 |
| Oct 26, 2026 | 22.05 | 22.15 | 21.40 | 21.95 | 21.95 | 2.09% | 7 |
| Oct 23, 2026 | 22.35 | 22.50 | 21.50 | 21.50 | 21.50 | -5.29% | - |
| Oct 22, 2026 | 22.25 | 22.70 | 22.55 | 22.70 | 22.70 | 1.00% | 2 |
| Oct 21, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.56% | - |
| Oct 20, 2026 | 22.15 | 22.75 | 22.35 | 22.35 | 22.35 | - | - |
| Oct 19, 2026 | 22.75 | 22.75 | 22.35 | 22.35 | 22.35 | -2.40% | 1 |
| Oct 16, 2026 | 22.15 | 22.90 | 22.20 | 22.90 | 22.90 | -0.22% | 15 |
| Oct 15, 2026 | 22.78 | 23.00 | 22.95 | 22.95 | 22.95 | -0.22% | 1 |
| Oct 14, 2026 | 22.78 | 23.00 | 22.55 | 23.00 | 23.00 | 1.32% | 2 |
| Oct 13, 2026 | 22.55 | 22.80 | 22.60 | 22.70 | 22.70 | -1.52% | 6 |
| Oct 12, 2026 | 22.55 | 23.05 | 22.55 | 23.05 | 23.05 | 3.60% | 1 |
| Oct 9, 2026 | 22.35 | 22.25 | 22.25 | 22.25 | 22.25 | -2.41% | - |
| Oct 8, 2026 | 22.20 | 22.80 | 22.25 | 22.80 | 22.80 | -1.08% | - |
| Oct 7, 2026 | 22.55 | 23.05 | 23.00 | 23.05 | 23.05 | 0.22% | 1 |
| Oct 6, 2026 | 22.50 | 23.05 | 22.55 | 23.00 | 23.00 | - | 7 |
| Oct 5, 2026 | 23.10 | 23.10 | 22.20 | 23.00 | 23.00 | - | 3 |
| Oct 2, 2026 | 21.95 | 23.10 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Oct 1, 2026 | 22.25 | 22.80 | 22.15 | 22.80 | 22.80 | 0.66% | - |
| Sep 30, 2026 | 22.60 | 22.85 | 22.65 | 22.65 | 22.65 | -1.74% | 3 |
| Sep 29, 2026 | 23.10 | 23.10 | 23.05 | 23.05 | 23.05 | - | - |
| Sep 28, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.44% | - |
| Sep 25, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.65% | - |
| Sep 24, 2026 | 23.08 | 23.10 | 23.10 | 23.10 | 23.10 | 0.11% | - |
| Sep 23, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.32% | - |
| Sep 22, 2026 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | 0.65% | 2 |
| Sep 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | 3 |
| Sep 18, 2026 | 23.00 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | - |
| Sep 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22% | 26 |
| Sep 16, 2026 | 22.63 | 23.05 | 22.65 | 23.05 | 23.05 | 2.44% | 6 |
| Sep 15, 2026 | 22.40 | 22.80 | 22.50 | 22.50 | 22.50 | - | 3 |
| Sep 14, 2026 | 22.10 | 22.50 | 21.65 | 22.50 | 22.50 | 3.21% | 21 |
| Sep 11, 2026 | 21.63 | 21.85 | 21.80 | 21.80 | 21.80 | 0.23% | 1 |
| Sep 10, 2026 | 21.40 | 21.75 | 21.15 | 21.75 | 21.75 | 1.16% | 1 |
| Sep 9, 2026 | 21.30 | 21.50 | 21.50 | 21.50 | 21.50 | 0.70% | - |
| Sep 8, 2026 | 21.30 | 21.50 | 21.35 | 21.35 | 21.35 | -0.23% | - |
| Sep 7, 2026 | 21.15 | 21.40 | 21.20 | 21.40 | 21.40 | 1.18% | 4 |
| Sep 4, 2026 | 21.15 | 21.60 | 21.15 | 21.15 | 21.15 | -1.17% | 2 |
| Sep 3, 2026 | 21.33 | 21.45 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Sep 2, 2026 | 21.50 | 21.95 | 21.15 | 21.30 | 21.30 | -0.23% | 1 |