Maple Leaf Foods Inc. (LON:0V5G)
United Kingdom · Delayed Price · Currency is GBP · Price in CAD 26.71
-0.75 (-2.73%)
At close: Nov 9, 2026
LON:0V5G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.57% | 2 |
| Nov 9, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -2.73% | - |
| Nov 6, 2026 | 27.45 | 27.46 | 27.45 | 27.46 | 27.46 | 1.29% | 8 |
| Nov 5, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 4.43% | 4 |
| Nov 4, 2026 | 26.72 | 26.72 | 25.96 | 25.96 | 25.96 | -6.11% | 9 |
| Nov 2, 2026 | 27.26 | 27.72 | 27.26 | 27.65 | 27.65 | 0.91% | 105 |
| Oct 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.32% | - |
| Oct 29, 2026 | 26.91 | 26.91 | 26.78 | 26.78 | 26.78 | 2.96% | - |
| Oct 28, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.25% | 1 |
| Oct 26, 2026 | 26.21 | 26.34 | 26.16 | 26.34 | 26.34 | -0.38% | 1 |
| Oct 22, 2026 | 26.28 | 26.44 | 26.28 | 26.44 | 26.44 | 2.28% | 11 |
| Oct 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.13% | - |
| Oct 19, 2026 | 25.80 | 25.80 | 25.51 | 25.56 | 25.56 | -1.16% | 3 |
| Oct 16, 2026 | 25.08 | 25.86 | 25.08 | 25.86 | 25.86 | 0.39% | 1 |
| Oct 15, 2026 | 25.63 | 25.76 | 25.63 | 25.76 | 25.76 | 2.96% | - |
| Oct 14, 2026 | 25.21 | 25.21 | 25.01 | 25.02 | 25.02 | 1.13% | 28 |
| Oct 13, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.63% | - |
| Oct 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 3.03% | - |
| Oct 7, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.45% | 103 |
| Oct 5, 2026 | 24.93 | 24.93 | 24.52 | 24.52 | 24.52 | 0.08% | 1 |
| Oct 1, 2026 | 25.73 | 25.73 | 24.50 | 24.50 | 24.50 | -4.82% | 1 |
| Sep 30, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.00% | - |
| Sep 29, 2026 | 25.51 | 26.00 | 25.51 | 26.00 | 26.00 | 0.97% | 1 |
| Sep 25, 2026 | 26.05 | 26.05 | 25.75 | 25.75 | 25.75 | -0.58% | - |
| Sep 24, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | -1.07% | 1 |
| Sep 22, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.11% | - |
| Sep 21, 2026 | 25.94 | 26.15 | 25.94 | 26.15 | 26.15 | 0.04% | 2 |
| Sep 18, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.65% | - |
| Sep 17, 2026 | 26.55 | 26.55 | 26.31 | 26.31 | 26.31 | -0.30% | - |
| Sep 15, 2026 | 26.75 | 26.75 | 26.25 | 26.39 | 26.39 | -0.75% | 1 |
| Sep 14, 2026 | 26.59 | 26.72 | 26.59 | 26.59 | 26.59 | 1.10% | 1 |
| Sep 11, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 133 |
| Sep 10, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.28% | - |
| Sep 4, 2026 | 26.82 | 26.85 | 26.82 | 26.85 | 26.64 | 1.13% | - |
| Sep 3, 2026 | 26.80 | 26.80 | 26.54 | 26.55 | 26.34 | -0.11% | 5,699 |
| Sep 2, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.37 | -0.60% | 1 |
| Sep 1, 2026 | 26.59 | 26.74 | 26.59 | 26.74 | 26.53 | 0.75% | 1 |
| Aug 31, 2026 | 27.02 | 27.02 | 26.49 | 26.54 | 26.33 | -0.60% | 56 |
| Aug 28, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.49 | 0.04% | 21 |
| Aug 27, 2026 | 26.75 | 26.75 | 26.66 | 26.69 | 26.48 | -0.37% | 3 |
| Aug 26, 2026 | 26.96 | 26.96 | 26.78 | 26.79 | 26.58 | -0.41% | 51 |
| Aug 25, 2026 | 26.76 | 26.90 | 26.76 | 26.90 | 26.69 | -0.41% | 1 |
| Aug 24, 2026 | 27.08 | 27.32 | 26.97 | 27.01 | 26.80 | 0.63% | 7 |
| Aug 21, 2026 | 27.02 | 27.02 | 26.84 | 26.84 | 26.63 | -0.07% | 7 |
| Aug 20, 2026 | 27.00 | 27.00 | 26.86 | 26.86 | 26.65 | -1.25% | 2 |
| Aug 19, 2026 | 26.76 | 27.20 | 26.76 | 27.20 | 26.99 | 2.14% | 2 |
| Aug 18, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.42 | -0.67% | 1,556 |
| Aug 17, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.60 | -0.15% | - |
| Aug 14, 2026 | 26.98 | 26.98 | 26.79 | 26.85 | 26.64 | -1.47% | 31 |
| Aug 13, 2026 | 27.45 | 27.45 | 27.25 | 27.25 | 27.04 | -0.58% | 1 |