La Française des Jeux Société anonyme (0A8B.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

33.80

-0.14

(-0.41%)

At close: 08:01AM BST

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	33.82	34.38	33.84	34.30	34.30	15,632
17 May 2024	33.94	34.04	33.00	33.98	33.98	354,450
16 May 2024	34.29	34.50	33.94	34.14	34.14	13,675
15 May 2024	34.56	34.64	33.96	34.06	34.06	2,846
14 May 2024	34.46	34.60	34.02	34.22	34.22	8,539
13 May 2024	34.50	34.72	33.86	34.41	34.41	1,058,870
10 May 2024	34.15	34.30	33.76	34.04	34.04	6,533
09 May 2024	34.17	34.28	33.84	34.01	34.01	4,473
08 May 2024	34.40	34.44	34.08	34.08	34.08	31,444
07 May 2024	34.15	34.38	33.80	34.16	34.16	6,008
03 May 2024	33.72	33.98	33.30	33.57	33.57	7,667
03 May 2024	1.78 Dividend
02 May 2024	35.61	35.68	35.20	35.34	33.56	63,628
01 May 2024	35.46	35.46	35.46	35.46	33.67	8,071
30 Apr 2024	35.54	35.88	34.82	35.42	33.64	28,443
29 Apr 2024	35.22	35.82	35.00	35.22	33.45	2,973
26 Apr 2024	34.52	35.18	34.28	35.03	33.27	44,862
25 Apr 2024	34.89	35.18	34.28	34.47	32.73	119,317
24 Apr 2024	35.17	35.46	34.95	35.03	33.27	84,947
23 Apr 2024	35.32	35.54	34.94	35.22	33.44	107,567
22 Apr 2024	34.99	35.48	35.12	35.30	33.52	156,452
19 Apr 2024	35.05	35.40	34.76	35.12	33.35	631,494
18 Apr 2024	36.49	36.88	34.84	35.15	33.38	227,808
17 Apr 2024	36.84	37.24	35.94	36.81	34.96	102,788
16 Apr 2024	36.96	37.28	36.46	36.60	34.76	84,486
15 Apr 2024	36.90	37.44	36.76	37.22	35.35	275,968
12 Apr 2024	37.06	37.48	36.86	37.24	35.36	189,649
11 Apr 2024	36.92	37.12	36.66	37.10	35.23	55,407
10 Apr 2024	37.23	37.52	36.70	37.02	35.16	123,819
09 Apr 2024	37.37	37.62	36.86	37.08	35.21	44,664
08 Apr 2024	37.27	37.66	37.18	37.52	35.63	99,753
05 Apr 2024	37.43	38.12	36.70	37.30	35.42	105,285
04 Apr 2024	37.90	38.26	37.72	37.84	35.94	35,186
03 Apr 2024	37.29	38.03	37.40	37.67	35.78	167,973
02 Apr 2024	37.62	38.10	37.34	37.61	35.71	105,755
28 Mar 2024	37.62	37.92	37.40	37.80	35.89	64,501
27 Mar 2024	37.76	38.06	37.56	37.82	35.92	58,541
26 Mar 2024	37.47	37.92	37.24	37.58	35.69	58,442
25 Mar 2024	37.23	37.58	37.12	37.41	35.53	41,922
22 Mar 2024	37.33	37.46	37.24	37.37	35.49	32,100
21 Mar 2024	37.47	37.94	37.02	37.50	35.61	36,626
20 Mar 2024	37.43	37.78	37.36	37.55	35.66	38,493
19 Mar 2024	37.27	37.60	37.10	37.48	35.59	432,590
18 Mar 2024	37.62	38.08	37.36	37.41	35.52	57,740
15 Mar 2024	37.47	37.84	37.24	37.63	35.73	867,717
14 Mar 2024	37.72	38.00	37.44	37.57	35.68	31,104
13 Mar 2024	37.51	37.98	37.32	37.76	35.86	66,978
12 Mar 2024	37.06	37.52	36.64	37.10	35.23	114,143
11 Mar 2024	36.67	37.20	36.56	37.02	35.15	29,656
08 Mar 2024	36.63	37.20	36.44	36.98	35.12	14,809
07 Mar 2024	36.84	37.24	36.40	36.70	34.85	95,479
06 Mar 2024	38.03	38.38	36.90	37.47	35.58	98,478
05 Mar 2024	38.31	38.74	38.04	38.16	36.24	62,937
04 Mar 2024	38.99	38.86	38.18	38.49	36.55	63,457
01 Mar 2024	38.68	39.16	38.48	38.78	36.83	98,568
29 Feb 2024	39.40	39.60	38.24	38.73	36.78	143,541
28 Feb 2024	38.70	39.36	38.32	39.10	37.13	67,235
27 Feb 2024	38.81	39.18	38.40	38.55	36.60	32,241
26 Feb 2024	38.99	39.54	38.92	39.06	37.09	272,836
23 Feb 2024	39.28	39.44	39.06	39.28	37.30	45,291
22 Feb 2024	38.89	39.32	38.50	39.24	37.27	269,042
21 Feb 2024	38.60	38.96	38.46	38.74	36.79	33,548
20 Feb 2024	38.89	39.26	38.48	38.60	36.66	42,573
19 Feb 2024	39.22	39.62	38.78	38.92	36.96	31,565
16 Feb 2024	38.91	39.48	38.74	39.33	37.35	45,376
15 Feb 2024	38.99	39.32	38.40	38.89	36.93	67,815
14 Feb 2024	38.70	38.94	38.42	38.70	36.75	60,595
13 Feb 2024	38.58	38.90	38.00	38.54	36.60	139,813
12 Feb 2024	38.74	39.14	38.52	38.72	36.77	55,044
09 Feb 2024	38.44	38.90	38.30	38.79	36.84	46,481
08 Feb 2024	38.31	38.78	38.10	38.58	36.64	44,237
07 Feb 2024	38.03	39.50	38.16	38.34	36.41	16,019
06 Feb 2024	38.17	38.70	38.14	38.53	36.59	74,122
05 Feb 2024	38.01	38.32	37.82	38.01	36.09	51,990
02 Feb 2024	38.31	38.64	37.94	38.30	36.37	471,414
01 Feb 2024	37.51	38.24	37.34	38.12	36.20	353,201
31 Jan 2024	37.55	37.86	37.30	37.64	35.75	155,173
30 Jan 2024	37.98	38.36	37.38	37.75	35.85	45,570
29 Jan 2024	37.33	38.08	37.12	37.76	35.86	98,415
26 Jan 2024	36.92	37.56	36.62	37.40	35.52	336,219
25 Jan 2024	36.67	37.50	36.58	37.26	35.38	82,208
24 Jan 2024	36.08	36.66	35.86	36.27	34.44	65,077
23 Jan 2024	36.69	37.04	36.00	36.23	34.40	144,976
22 Jan 2024	35.01	36.94	34.14	36.56	34.72	228,780
19 Jan 2024	34.09	34.36	33.64	34.24	32.52	52,947
18 Jan 2024	33.60	34.10	33.28	33.88	32.18	44,720
17 Jan 2024	33.43	33.82	32.00	33.45	31.77	45,452
16 Jan 2024	33.10	33.66	32.90	33.58	31.89	81,081
15 Jan 2024	33.21	33.28	32.72	33.21	31.54	26,484
12 Jan 2024	32.69	33.20	32.50	32.82	31.17	32,975
11 Jan 2024	32.67	32.94	32.02	32.75	31.10	39,471
10 Jan 2024	32.38	33.18	32.36	32.68	31.03	53,060
09 Jan 2024	33.12	33.48	32.88	32.98	31.32	25,372
08 Jan 2024	32.82	33.16	32.56	33.04	31.38	31,164
05 Jan 2024	33.00	33.25	32.58	32.76	31.11	45,070
04 Jan 2024	33.62	33.90	32.94	33.29	31.62	25,696
03 Jan 2024	33.06	33.68	32.88	33.66	31.97	49,739
02 Jan 2024	33.02	33.42	32.72	33.18	31.51	38,829
29 Dec 2023	32.59	32.88	32.44	32.81	31.16	31,787
28 Dec 2023	32.88	32.98	32.48	32.62	30.97	16,841
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,120.20-11.90(-0.15%)

AUD/USD0.6664-0.0007(-0.10%)

ASX 2007,851.70-12.00(-0.15%)

OIL79.06-0.74(-0.93%)

GOLD2,423.10-15.40(-0.63%)

Bitcoin AUD104,536.01+1,595.83(+1.55%)

La Française des Jeux Société anonyme (0A8B.L)

ALL ORDS
8,120.20
-11.90(-0.15%)

AUD/USD
0.6664
-0.0007(-0.10%)

ASX 200
7,851.70
-12.00(-0.15%)

OIL
79.06
-0.74(-0.93%)

GOLD
2,423.10
-15.40(-0.63%)

Bitcoin AUD
104,536.01
+1,595.83(+1.55%)