Société BIC SA (0MGP.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 63.85 | 63.90 | 62.90 | 63.27 | 63.27 | 2,787 |
| 13 June 2024 | 66.05 | 66.00 | 64.30 | 64.30 | 64.30 | 534 |
| 12 June 2024 | 66.55 | 66.60 | 66.30 | 66.38 | 66.38 | 1,067 |
| 11 June 2024 | 66.15 | 66.60 | 65.80 | 66.60 | 66.60 | 1,714 |
| 10 June 2024 | 68.50 | 67.60 | 65.40 | 65.71 | 65.71 | 1,482 |
| 10 June 2024 | 2.85 Dividend | |||||
| 07 June 2024 | 71.25 | 71.30 | 69.60 | 70.07 | 67.22 | 2,257 |
| 06 June 2024 | 70.75 | 71.40 | 70.30 | 70.40 | 67.54 | 940 |
| 05 June 2024 | 70.45 | 71.30 | 70.20 | 70.80 | 67.92 | 1,305 |
| 04 June 2024 | 69.80 | 70.80 | 68.80 | 70.70 | 67.82 | 2,086 |
| 03 June 2024 | 69.90 | 71.41 | 69.40 | 69.95 | 67.10 | 7,663 |
| 31 May 2024 | 68.30 | 69.10 | 67.70 | 68.87 | 66.07 | 37,027 |
| 30 May 2024 | 66.75 | 68.30 | 66.40 | 67.60 | 64.85 | 359 |
| 29 May 2024 | 67.45 | 67.80 | 66.80 | 67.28 | 64.54 | 499 |
| 28 May 2024 | 68.50 | 69.50 | 67.40 | 68.59 | 65.80 | 891 |
| 24 May 2024 | 66.55 | 67.20 | 66.60 | 67.15 | 64.42 | 239 |
| 23 May 2024 | 66.65 | 67.00 | 66.72 | 66.72 | 64.01 | 185 |
| 22 May 2024 | 66.95 | 67.20 | 66.40 | 66.63 | 63.92 | 616 |
| 21 May 2024 | 66.65 | 67.10 | 66.40 | 67.10 | 64.37 | 728 |
| 20 May 2024 | 66.35 | 66.80 | 66.40 | 66.70 | 63.99 | 421 |
| 17 May 2024 | 66.05 | 67.10 | 65.00 | 66.40 | 63.70 | 74,541 |
| 16 May 2024 | 66.45 | 66.80 | 66.40 | 66.50 | 63.80 | 294 |
| 15 May 2024 | 66.95 | 67.00 | 66.70 | 66.80 | 64.08 | 91 |
| 14 May 2024 | 66.35 | 66.70 | 66.40 | 66.60 | 63.89 | 363 |
| 13 May 2024 | 67.35 | 67.90 | 66.03 | 66.03 | 63.34 | 290 |
| 10 May 2024 | 66.65 | 67.60 | 66.70 | 66.72 | 64.01 | 188 |
| 09 May 2024 | 66.15 | 67.00 | 66.30 | 66.70 | 63.99 | 168 |
| 08 May 2024 | 66.35 | 66.90 | 66.00 | 66.53 | 63.82 | 665 |
| 07 May 2024 | 64.30 | 66.20 | 64.90 | 65.55 | 62.88 | 585 |
| 03 May 2024 | 64.90 | 65.30 | 64.80 | 64.95 | 62.31 | 490 |
| 02 May 2024 | 66.05 | 66.40 | 64.70 | 64.80 | 62.16 | 1,669 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 65.20 | 66.00 | 65.50 | 65.86 | 63.18 | 529 |
| 29 Apr 2024 | 65.50 | 65.40 | 65.00 | 65.13 | 62.48 | 465 |
| 26 Apr 2024 | 65.10 | 65.63 | 65.10 | 65.10 | 62.45 | 6,023 |
| 25 Apr 2024 | 64.70 | 65.30 | 64.29 | 64.86 | 62.22 | 5,190 |
| 24 Apr 2024 | 64.60 | 66.70 | 63.80 | 65.76 | 63.08 | 8,556 |
| 23 Apr 2024 | 65.20 | 65.60 | 64.60 | 65.01 | 62.36 | 6,305 |
| 22 Apr 2024 | 64.60 | 65.10 | 64.40 | 64.50 | 61.88 | 2,954 |
| 19 Apr 2024 | 64.60 | 64.79 | 64.40 | 64.53 | 61.91 | 5,321 |
| 18 Apr 2024 | 64.80 | 64.81 | 64.20 | 64.60 | 61.97 | 6,901 |
| 17 Apr 2024 | 63.75 | 64.80 | 63.60 | 64.60 | 61.97 | 6,067 |
| 16 Apr 2024 | 64.50 | 64.36 | 63.70 | 63.70 | 61.11 | 5,301 |
| 15 Apr 2024 | 64.90 | 65.20 | 64.40 | 64.75 | 62.12 | 84,874 |
| 12 Apr 2024 | 65.80 | 65.90 | 64.80 | 64.80 | 62.16 | 9,495 |
| 11 Apr 2024 | 65.30 | 65.90 | 65.20 | 65.71 | 63.04 | 8,117 |
| 10 Apr 2024 | 64.20 | 65.31 | 64.40 | 65.30 | 62.64 | 13,072 |
| 09 Apr 2024 | 64.40 | 64.60 | 62.80 | 64.20 | 61.59 | 17,460 |
| 08 Apr 2024 | 64.90 | 65.30 | 63.55 | 64.90 | 62.26 | 9,072 |
| 05 Apr 2024 | 64.10 | 65.30 | 64.00 | 64.84 | 62.21 | 6,102 |
| 04 Apr 2024 | 63.25 | 64.71 | 63.50 | 63.77 | 61.18 | 6,343 |
| 03 Apr 2024 | 61.90 | 64.85 | 62.21 | 63.31 | 60.73 | 8,560 |
| 02 Apr 2024 | 66.15 | 66.60 | 63.60 | 66.00 | 63.32 | 26,715 |
| 28 Mar 2024 | 66.30 | 66.35 | 65.80 | 66.21 | 63.52 | 13,366 |
| 27 Mar 2024 | 65.03 | 67.60 | 65.05 | 65.05 | 62.40 | 12,498 |
| 26 Mar 2024 | 63.92 | 65.00 | 63.80 | 64.80 | 62.16 | 12,201 |
| 25 Mar 2024 | 63.92 | 64.25 | 63.45 | 63.89 | 61.29 | 9,129 |
| 22 Mar 2024 | 63.33 | 63.85 | 63.15 | 63.85 | 61.25 | 13,174 |
| 21 Mar 2024 | 63.33 | 63.70 | 62.75 | 63.36 | 60.78 | 5,367 |
| 20 Mar 2024 | 63.17 | 63.50 | 62.90 | 63.21 | 60.64 | 13,587 |
| 19 Mar 2024 | 64.20 | 64.40 | 63.35 | 63.62 | 61.03 | 17,482 |
| 18 Mar 2024 | 64.60 | 65.10 | 64.25 | 64.33 | 61.71 | 13,323 |
| 15 Mar 2024 | 65.07 | 65.50 | 64.65 | 64.94 | 62.30 | 1,810 |
| 14 Mar 2024 | 65.22 | 65.75 | 64.86 | 65.10 | 62.45 | 6,119 |
| 13 Mar 2024 | 65.57 | 66.35 | 65.05 | 65.16 | 62.51 | 5,559 |
| 12 Mar 2024 | 65.82 | 66.35 | 65.80 | 66.00 | 63.32 | 3,235 |
| 11 Mar 2024 | 65.68 | 66.75 | 65.15 | 65.41 | 62.75 | 12,425 |
| 08 Mar 2024 | 66.60 | 66.70 | 66.15 | 66.47 | 63.77 | 5,183 |
| 07 Mar 2024 | 66.75 | 66.76 | 66.00 | 66.57 | 63.86 | 8,235 |
| 06 Mar 2024 | 67.22 | 67.30 | 66.80 | 67.04 | 64.32 | 7,077 |
| 05 Mar 2024 | 67.13 | 67.80 | 66.30 | 66.68 | 63.96 | 4,695 |
| 04 Mar 2024 | 67.78 | 68.00 | 66.95 | 67.80 | 65.04 | 9,814 |
| 01 Mar 2024 | 66.80 | 67.80 | 66.35 | 66.99 | 64.26 | 13,867 |
| 29 Feb 2024 | 66.70 | 66.80 | 64.40 | 66.80 | 64.08 | 13,671 |
| 28 Feb 2024 | 67.63 | 69.40 | 67.05 | 69.04 | 66.24 | 7,805 |
| 27 Feb 2024 | 66.70 | 67.65 | 66.20 | 66.31 | 63.61 | 79,788 |
| 26 Feb 2024 | 66.60 | 67.15 | 66.60 | 66.80 | 64.08 | 5,349 |
| 23 Feb 2024 | 67.38 | 67.25 | 66.00 | 66.51 | 63.81 | 7,032 |
| 22 Feb 2024 | 69.22 | 69.35 | 67.40 | 67.41 | 64.67 | 10,901 |
| 21 Feb 2024 | 67.93 | 69.25 | 67.75 | 68.13 | 65.36 | 9,901 |
| 20 Feb 2024 | 66.40 | 69.25 | 65.90 | 68.08 | 65.31 | 43,844 |
| 19 Feb 2024 | 63.42 | 63.45 | 61.90 | 62.43 | 59.89 | 5,131 |
| 16 Feb 2024 | 63.03 | 63.70 | 63.00 | 63.35 | 60.77 | 2,058 |
| 15 Feb 2024 | 64.00 | 63.85 | 62.59 | 62.96 | 60.40 | 2,042 |
| 14 Feb 2024 | 63.28 | 64.50 | 63.10 | 63.91 | 61.31 | 5,002 |
| 13 Feb 2024 | 63.17 | 63.35 | 62.55 | 63.15 | 60.58 | 10,795 |
| 12 Feb 2024 | 63.22 | 63.64 | 62.90 | 63.30 | 60.73 | 3,336 |
| 09 Feb 2024 | 63.58 | 63.65 | 63.10 | 63.18 | 60.61 | 2,459 |
| 08 Feb 2024 | 63.03 | 64.00 | 63.30 | 63.58 | 60.99 | 2,903 |
| 07 Feb 2024 | 62.95 | 63.40 | 62.85 | 63.20 | 60.63 | 4,656 |
| 06 Feb 2024 | 62.50 | 63.05 | 61.70 | 62.91 | 60.35 | 8,325 |
| 05 Feb 2024 | 62.65 | 63.65 | 62.40 | 62.91 | 60.35 | 10,377 |
| 02 Feb 2024 | 64.00 | 64.06 | 62.80 | 64.06 | 61.45 | 486 |
| 01 Feb 2024 | 64.05 | 64.65 | 63.75 | 64.37 | 61.75 | 1,739 |
| 31 Jan 2024 | 63.78 | 64.75 | 64.10 | 64.31 | 61.69 | 6,482 |
| 30 Jan 2024 | 64.90 | 64.70 | 63.70 | 64.55 | 61.93 | 5,292 |
| 29 Jan 2024 | 65.18 | 65.65 | 64.95 | 65.04 | 62.39 | 2,255 |
| 26 Jan 2024 | 65.03 | 65.40 | 64.90 | 65.26 | 62.60 | 5,733 |
| 25 Jan 2024 | 65.32 | 65.45 | 64.55 | 64.79 | 62.16 | 21,321 |
| 24 Jan 2024 | 65.38 | 65.50 | 65.05 | 65.33 | 62.67 | 4,119 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.