Maple Leaf Foods Inc. (LON:0V5G)
London · Delayed Price · Currency is GBP · Price in CAD 25.75
-0.15 (-0.58%)
At close: Sep 25, 2026
LON:0V5G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 28.00 | 28.00 | 26.88 | 27.41 | 27.20 | -1.26% | 14 |
| Aug 11, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.54 | -1.73% | - |
| Aug 10, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.03 | -0.49% | - |
| Aug 7, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.17 | 2.60% | 1 |
| Aug 6, 2026 | 28.57 | 28.57 | 27.60 | 27.67 | 27.45 | -4.32% | 103 |
| Aug 5, 2026 | 28.91 | 28.92 | 28.91 | 28.92 | 28.69 | 1.76% | - |
| Aug 4, 2026 | 28.70 | 28.79 | 28.42 | 28.42 | 28.20 | -1.83% | 3,816 |
| Jul 31, 2026 | 29.22 | 29.22 | 28.95 | 28.95 | 28.72 | -0.07% | 1 |
| Jul 30, 2026 | 29.41 | 29.41 | 28.97 | 28.97 | 28.74 | -0.89% | - |
| Jul 29, 2026 | 29.60 | 29.60 | 29.23 | 29.23 | 29.00 | 0.79% | 9 |
| Jul 28, 2026 | 28.86 | 29.00 | 28.86 | 29.00 | 28.77 | 1.08% | 5 |
| Jul 27, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.47 | 2.54% | - |
| Jul 24, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.76 | -0.96% | 2 |
| Jul 23, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.03 | -1.43% | - |
| Jul 22, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.44 | 0.74% | 328 |
| Jul 21, 2026 | 28.55 | 28.55 | 28.45 | 28.45 | 28.23 | -3.00% | - |
| Jul 17, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.10 | 0.03% | 4,654 |
| Jul 16, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.09 | 0.69% | 8,652 |
| Jul 15, 2026 | 28.82 | 29.12 | 28.60 | 29.12 | 28.89 | 1.08% | 3 |
| Jul 14, 2026 | 29.11 | 29.11 | 28.81 | 28.81 | 28.58 | -2.73% | 1 |
| Jul 13, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.39 | -0.97% | - |
| Jul 10, 2026 | 29.97 | 29.97 | 29.39 | 29.91 | 29.68 | -0.89% | 1 |
| Jul 9, 2026 | 30.61 | 30.61 | 30.18 | 30.18 | 29.94 | -0.89% | - |