DATAGROUP SE (LON:0W19)
London · Delayed Price · Currency is GBP · Price in EUR 74.60
+0.30 (0.40%)
Mar 27, 2026, 1:29 PM GMT
LON:0W19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.40% | 1 |
| Mar 25, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.41% | - |
| Mar 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.23% | 11,521 |
| Mar 23, 2026 | 73.00 | 73.40 | 73.00 | 73.10 | 73.10 | 0.97% | 16 |
| Mar 19, 2026 | 73.00 | 73.00 | 72.25 | 72.40 | 72.40 | -1.76% | 45 |
| Mar 18, 2026 | 74.70 | 74.90 | 73.70 | 73.70 | 73.70 | -0.67% | 148 |
| Mar 16, 2026 | 76.00 | 76.00 | 74.20 | 74.20 | 74.20 | -1.07% | 130 |
| Mar 13, 2026 | 76.60 | 76.90 | 71.80 | 75.00 | 75.00 | -2.98% | 25 |
| Mar 12, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 2.66% | 6 |
| Mar 11, 2026 | 74.80 | 75.30 | 74.80 | 75.30 | 75.30 | 1.62% | 96 |
| Mar 10, 2026 | 74.90 | 75.00 | 74.10 | 74.10 | 74.10 | 0.14% | 104 |
| Mar 9, 2026 | 73.90 | 74.30 | 73.10 | 74.00 | 74.00 | -0.40% | 336 |
| Mar 6, 2026 | 74.30 | 74.30 | 74.10 | 74.30 | 74.30 | -0.13% | 2 |
| Mar 5, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.54% | - |
| Mar 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | 69 |
| Mar 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 297 |
| Feb 26, 2026 | 72.70 | 72.70 | 67.10 | 72.50 | 72.50 | 0.14% | 87,232 |
| Feb 25, 2026 | 72.00 | 72.50 | 72.00 | 72.40 | 72.36 | 0.98% | 230 |
| Feb 24, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.66 | - | 46 |
| Feb 23, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.66 | -0.28% | - |
| Feb 20, 2026 | 72.00 | 72.00 | 71.90 | 71.90 | 71.86 | 3.60% | - |
| Feb 19, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.36 | -2.94% | 16 |
| Feb 18, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.46 | - | 1 |
| Feb 17, 2026 | 71.90 | 72.00 | 71.50 | 71.50 | 71.46 | -0.69% | 410 |
| Feb 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.96 | 1.41% | 7 |
| Feb 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.96 | -0.70% | - |
| Feb 12, 2026 | 71.10 | 71.50 | 71.10 | 71.50 | 71.46 | -0.56% | 473 |
| Feb 11, 2026 | 71.30 | 71.90 | 71.30 | 71.90 | 71.86 | 0.98% | 358 |
| Feb 9, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.16 | - | 28 |
| Feb 6, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.16 | -0.14% | 338 |
| Feb 4, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.26 | 0.42% | 32 |
| Feb 3, 2026 | 71.40 | 71.40 | 71.00 | 71.00 | 70.96 | -0.28% | 405 |
| Feb 2, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.16 | 0.42% | - |
| Jan 30, 2026 | 70.70 | 71.00 | 70.70 | 70.90 | 70.86 | 0.28% | 60 |
| Jan 29, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.66 | 0.28% | 12 |
| Jan 28, 2026 | 70.40 | 70.80 | 70.40 | 70.50 | 70.46 | -0.42% | 117 |
| Jan 27, 2026 | 70.30 | 70.90 | 70.30 | 70.80 | 70.76 | 2.16% | 303 |
| Jan 26, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.26 | -1.63% | - |
| Jan 23, 2026 | 70.00 | 70.45 | 70.00 | 70.45 | 70.41 | 0.21% | 23 |
| Jan 22, 2026 | 71.00 | 71.00 | 70.30 | 70.30 | 70.26 | 1.86% | 298 |
| Jan 21, 2026 | 69.00 | 69.60 | 69.00 | 69.02 | 68.98 | -1.21% | 273 |
| Jan 20, 2026 | 69.10 | 69.90 | 69.10 | 69.87 | 69.83 | 1.13% | 1,028 |
| Jan 19, 2026 | 69.20 | 69.30 | 69.08 | 69.08 | 69.04 | -1.03% | 1,460 |
| Jan 16, 2026 | 70.00 | 70.00 | 69.80 | 69.80 | 69.76 | 0.21% | 698 |
| Jan 15, 2026 | 69.70 | 69.70 | 69.65 | 69.65 | 69.61 | -0.50% | 6 |
| Jan 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.96 | 0.32% | - |
| Jan 13, 2026 | 69.50 | 70.00 | 69.50 | 69.78 | 69.74 | 0.92% | 16,250 |
| Jan 12, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.10 | -0.31% | 800 |
| Jan 9, 2026 | 69.00 | 69.36 | 69.00 | 69.36 | 69.32 | 0.37% | 519 |
| Jan 8, 2026 | 69.10 | 69.20 | 69.10 | 69.10 | 69.06 | -0.72% | 855 |