DATAGROUP SE (LON:0W19)
London · Delayed Price · Currency is GBP · Price in EUR 79.00
+1.50 (1.94%)
Aug 12, 2026, 6:30 AM GMT
LON:0W19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 79.00 | 79.65 | 78.00 | 79.65 | 79.65 | 2.77% | 955 |
| Aug 7, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | 100 |
| Aug 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Aug 5, 2026 | 76.00 | 77.50 | 76.00 | 77.00 | 77.00 | -0.65% | 2 |
| Jul 31, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Jul 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | 1 |
| Jul 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Jul 27, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Jul 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Jul 23, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Jul 22, 2026 | 76.50 | 78.00 | 76.50 | 77.50 | 77.50 | 1.97% | 110 |
| Jul 21, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 5 |
| Jul 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | 3 |
| Jul 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Jul 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 235 |
| Jul 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Jul 8, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Jul 7, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 0.45% | 150 |
| Jul 6, 2026 | 75.90 | 75.90 | 75.66 | 75.66 | 75.66 | -0.44% | 1,299 |
| Jul 3, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.13% | 60 |
| Jul 2, 2026 | 77.30 | 77.30 | 75.90 | 75.90 | 75.90 | -0.65% | 4 |
| Jul 1, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.66% | - |
| Jun 29, 2026 | 77.70 | 77.70 | 75.90 | 75.90 | 75.90 | 1.20% | 2 |
| Jun 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.53% | - |
| Jun 22, 2026 | 76.90 | 76.90 | 75.40 | 75.40 | 75.40 | -0.53% | 1,236 |
| Jun 19, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.93% | - |
| Jun 18, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - | 5 |
| Jun 17, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -1.70% | 17 |
| Jun 16, 2026 | 75.00 | 76.40 | 75.00 | 76.40 | 76.40 | 1.87% | - |
| Jun 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 11 |
| Jun 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 239 |
| Jun 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 3,260 |
| Jun 8, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.54% | 1,902 |
| Jun 4, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.32% | 52 |
| Jun 2, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.34% | - |
| May 29, 2026 | 74.50 | 75.86 | 74.50 | 75.86 | 75.86 | 3.35% | 12 |
| May 28, 2026 | 73.61 | 73.61 | 70.00 | 73.40 | 73.40 | -1.08% | 31 |
| May 27, 2026 | 74.30 | 74.30 | 74.20 | 74.20 | 74.20 | - | 2 |
| May 26, 2026 | 74.70 | 74.70 | 74.20 | 74.20 | 74.20 | -0.13% | 6 |
| May 22, 2026 | 74.60 | 74.60 | 74.30 | 74.30 | 74.30 | -3.38% | 127 |
| May 21, 2026 | 75.50 | 77.80 | 75.50 | 76.90 | 76.90 | 2.12% | 23 |
| May 20, 2026 | 77.40 | 77.70 | 75.30 | 75.30 | 75.30 | -1.70% | 3 |
| May 19, 2026 | 76.70 | 76.70 | 76.60 | 76.60 | 76.60 | - | 149 |
| May 18, 2026 | 76.10 | 76.60 | 76.10 | 76.60 | 76.60 | 1.32% | 5 |
| May 15, 2026 | 77.10 | 77.10 | 75.40 | 75.60 | 75.60 | -1.56% | 4 |
| May 14, 2026 | 77.00 | 77.00 | 76.80 | 76.80 | 76.80 | 1.59% | 1 |
| May 13, 2026 | 75.00 | 75.60 | 75.00 | 75.60 | 75.60 | 1.34% | 1 |
| May 12, 2026 | 76.00 | 76.00 | 74.60 | 74.60 | 74.60 | -1.97% | 210 |
| May 11, 2026 | 74.30 | 76.20 | 74.30 | 76.10 | 76.10 | 0.40% | 193 |
| May 8, 2026 | 76.50 | 76.50 | 75.80 | 75.80 | 75.80 | -0.39% | 13 |