Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Lisi Ord (0EKE) Share Price

Intraday
Historical

Price	€64.00 on 21-05-2026 at 18:15:00
Change	€0.25 0.39%
Buy	€65.60
Sell	€62.40

Last Trade:	Unknown 3.00 at €64.50
Day's Volume:	269
Last Close:	€64.00
Open:	€64.80
ISIN:	FR0000050353

Day's Range	€64.00 - €64.80
52wk Range:	€31.075 - €67.65
Market Capitalisation:	€2.93b
VWAP:	€64.68848
Shares in Issue:	45.71m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Lisi Ord (0EKE) Latest Trades
Unknown*	3	€64.50	SI Trade	16:49:11 - 21-May-26
Buy*	20	€64.60	SI Trade	16:29:17 - 21-May-26
Buy*	1	€64.40	SI Trade	16:29:01 - 21-May-26
Buy*	1	€64.50	SI Trade	16:28:18 - 21-May-26
Buy*	1	€64.50	SI Trade	16:28:18 - 21-May-26
Buy*	15	€64.50	SI Trade	16:27:50 - 21-May-26
Buy*	29	€64.60	SI Trade	16:18:51 - 21-May-26
Unknown*	0	€63.80	SI Trade	16:13:36 - 21-May-26
Unknown*	0	€64.10	SI Trade	16:13:36 - 21-May-26
Unknown*	0	€64.00	SI Trade	16:12:44 - 21-May-26

See more Lisi Ord trades

Lisi Ord (0EKE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	62.45	64.50	62.45	63.75	7,813
19th May 2026 (Tue)	62.45	63.15	62.35	62.35	162,712
18th May 2026 (Mon)	63.25	64.10	62.95	62.95	2,431
15th May 2026 (Fri)	62.95	64.60	62.85	64.60	1,316
14th May 2026 (Thu)	64.00	65.00	64.00	64.50	4,109
13th May 2026 (Wed)	64.90	65.50	63.55	64.30	415
12th May 2026 (Tue)	65.00	65.60	64.70	64.70	4,003
11th May 2026 (Mon)	65.30	65.70	64.90	65.70	7,688
8th May 2026 (Fri)	66.05	66.05	66.05	66.05	2,814
7th May 2026 (Thu)	66.45	67.65	66.45	67.65	13,830
6th May 2026 (Wed)	62.85	66.05	62.35	66.05	99,798
5th May 2026 (Tue)	62.95	62.95	61.50	62.25	5,935
4th May 2026 (Mon)	62.65	62.65	62.65	62.65	0
1st May 2026 (Fri)	62.65	62.65	62.65	62.65	0
30th Apr 2026 (Thu)	60.10	62.65	60.10	62.65	736
29th Apr 2026 (Wed)	60.20	60.90	60.10	60.90	1,100
28th Apr 2026 (Tue)	60.50	61.10	60.20	60.20	38,406
27th Apr 2026 (Mon)	59.85	60.40	59.55	60.30	59,821
24th Apr 2026 (Fri)	59.25	61.50	58.65	60.20	62,025
23rd Apr 2026 (Thu)	58.15	58.15	56.30	57.90	1,292
22nd Apr 2026 (Wed)	60.70	61.00	57.70	57.70	1,884
21st Apr 2026 (Tue)	61.20	61.60	60.90	60.90	1,518

See more Lisi Ord price history

Date	Source	Headline
Lisi Ord (0EKE) Regulatory News

See more Lisi Ord regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13