LSE - Delayed Quote EUR
SRP Groupe S.A. (0RCC.L)
0.5100
-0.0020
(-0.39%)
At close: June 6 at 8:10:53 AM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 6, 2025 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 4,342 |
Jun 4, 2025 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 4,269 |
May 30, 2025 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 85 |
May 28, 2025 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 19 |
May 12, 2025 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 7 |
Apr 29, 2025 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2 |
Apr 15, 2025 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 10 |
Apr 4, 2025 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 2 |
Apr 1, 2025 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,207 |
Mar 31, 2025 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 13 |
Mar 24, 2025 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 440 |
Mar 21, 2025 | 0.6980 | 0.7300 | 0.6980 | 0.7300 | 0.7300 | 22,171 |
Feb 25, 2025 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 1 |
Feb 17, 2025 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 10 |
Feb 11, 2025 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 175 |
Feb 10, 2025 | 0.9200 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 1,609 |
Jan 29, 2025 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 14 |
Jan 27, 2025 | 0.7460 | 0.7460 | 0.7400 | 0.7400 | 0.7400 | 284 |
Jan 20, 2025 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 1,714 |
Jan 15, 2025 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 1,399 |
Jan 13, 2025 | 0.7300 | 0.7320 | 0.7300 | 0.7320 | 0.7320 | 1,709 |
Jan 8, 2025 | 0.7453 | 0.7520 | 0.7453 | 0.7460 | 0.7460 | 26,211 |
Jan 6, 2025 | 0.7600 | 0.7600 | 0.7560 | 0.7560 | 0.7560 | 5,813 |
Jan 3, 2025 | 0.7540 | 0.7600 | 0.7540 | 0.7600 | 0.7600 | 1,476 |
Jan 2, 2025 | 0.7580 | 0.7580 | 0.7520 | 0.7560 | 0.7560 | 14,779 |
Dec 30, 2024 | 0.7580 | 0.7640 | 0.7580 | 0.7640 | 0.7640 | 25 |
Dec 27, 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 7,094 |
Dec 23, 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 168 |
Dec 18, 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 11 |
Dec 11, 2024 | 0.8900 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | 12,421 |
Dec 10, 2024 | 0.9032 | 0.9032 | 0.9032 | 0.9032 | 0.9032 | 35,734 |
Dec 9, 2024 | 0.9020 | 0.9020 | 0.8930 | 0.8980 | 0.8980 | 5,259 |
Dec 6, 2024 | 0.9240 | 0.9240 | 0.9020 | 0.9200 | 0.9200 | 5,957 |
Dec 5, 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 489 |
Nov 27, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 48 |
Nov 14, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1 |
Nov 12, 2024 | 1.0500 | 1.0850 | 1.0500 | 1.0850 | 1.0850 | 652 |
Oct 28, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2 |
Oct 17, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3,111 |
Sep 19, 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 2 |
Sep 13, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1,732 |
Sep 10, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,346 |
Sep 9, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 144 |
Sep 6, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 11 |
Sep 2, 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 2 |
Aug 27, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 70 |
Aug 23, 2024 | 0.9800 | 0.9840 | 0.9800 | 0.9840 | 0.9840 | 1,021 |
Aug 19, 2024 | 0.9560 | 0.9600 | 0.9560 | 0.9600 | 0.9600 | 187 |
Aug 16, 2024 | 0.9020 | 0.9600 | 0.9020 | 0.9480 | 0.9480 | 2,612 |
Aug 15, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 477 |
Aug 14, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 76 |
Aug 5, 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 1,600 |
Aug 1, 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 1,596 |
Jul 30, 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 14 |
Jul 26, 2024 | 0.7520 | 0.8100 | 0.7520 | 0.7860 | 0.7860 | 1,869 |
Jul 25, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 210 |
Jul 10, 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 2 |
Jul 5, 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 8 |
Jul 3, 2024 | 0.7980 | 0.8040 | 0.7980 | 0.8040 | 0.8040 | 588 |
Jul 1, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 215 |
Jun 26, 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 2,783 |
Jun 19, 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 51 |
Jun 18, 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 26 |