Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bnp Paribas Ord (0HB5) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Aug 2025 (Fri) 84.47 86.09 83.72 83.72 115,386
14th Aug 2025 (Thu) 82.935 84.735 82.935 83.985 30,494
13th Aug 2025 (Wed) 82.00 83.545 81.85 83.035 113,834
12th Aug 2025 (Tue) 81.905 83.51 81.645 81.865 876,343
11th Aug 2025 (Mon) 81.505 83.29 80.895 81.315 80,077
8th Aug 2025 (Fri) 79.61 81.345 79.45 81.315 263,097
7th Aug 2025 (Thu) 79.67 81.26 79.37 79.565 246,508
6th Aug 2025 (Wed) 78.375 80.59 78.375 79.23 30,480
5th Aug 2025 (Tue) 79.00 80.82 77.84 78.42 1,283,955
4th Aug 2025 (Mon) 77.00 78.53 77.00 78.51 1,472,911
1st Aug 2025 (Fri) 79.775 81.18 75.89 76.105 594,908
31st Jul 2025 (Thu) 79.80 81.32 79.08 79.675 1,184,004
30th Jul 2025 (Wed) 77.705 79.93 77.705 78.885 975,067
29th Jul 2025 (Tue) 77.80 79.27 77.58 78.375 205,329
28th Jul 2025 (Mon) 80.155 81.595 77.235 77.235 331,709
25th Jul 2025 (Fri) 79.02 80.54 78.265 78.895 1,035,578
24th Jul 2025 (Thu) 80.00 81.655 78.36 78.78 202,917
23rd Jul 2025 (Wed) 78.04 79.65 77.69 78.675 871,346
22nd Jul 2025 (Tue) 77.47 78.94 76.815 77.01 926,693
21st Jul 2025 (Mon) 77.80 79.26 76.465 77.69 58,404
18th Jul 2025 (Fri) 78.00 79.115 76.86 77.66 151,802
17th Jul 2025 (Thu) 76.42 77.94 76.05 76.725 107,429
16th Jul 2025 (Wed) 76.105 77.59 75.76 76.13 484,849
15th Jul 2025 (Tue) 76.89 78.41 76.11 76.315 2,554,237
14th Jul 2025 (Mon) 75.25 77.225 75.25 76.575 257,292
11th Jul 2025 (Fri) 78.105 79.465 76.06 76.265 288,063
10th Jul 2025 (Thu) 79.165 80.57 78.04 78.04 1,236,904
9th Jul 2025 (Wed) 77.06 78.595 76.955 78.55 79,012
8th Jul 2025 (Tue) 76.40 77.68 75.53 76.30 742,974
7th Jul 2025 (Mon) 74.69 76.25 74.69 75.545 106,203
4th Jul 2025 (Fri) 76.175 77.755 74.705 74.89 304,014
3rd Jul 2025 (Thu) 76.955 78.475 76.395 76.52 319,027
2nd Jul 2025 (Wed) 76.00 77.565 76.00 76.465 2,355,743
1st Jul 2025 (Tue) 76.315 77.82 74.985 75.17 560,240
30th Jun 2025 (Mon) 77.21 78.645 75.725 76.29 226,639
27th Jun 2025 (Fri) 76.28 77.77 75.79 76.795 299,444
26th Jun 2025 (Thu) 75.755 77.29 75.325 75.485 1,073,789
25th Jun 2025 (Wed) 75.385 76.94 75.005 75.19 2,608,553
24th Jun 2025 (Tue) 74.705 76.16 74.665 75.31 2,247,534
23rd Jun 2025 (Mon) 74.00 75.445 72.69 73.035 1,641,537
20th Jun 2025 (Fri) 75.40 76.79 71.63 74.215 221,268
19th Jun 2025 (Thu) 76.00 77.56 74.63 74.63 481,593
18th Jun 2025 (Wed) 75.985 77.565 75.795 76.37 183,693
17th Jun 2025 (Tue) 76.585 78.145 75.555 75.905 893,772
16th Jun 2025 (Mon) 75.83 77.425 75.565 77.425 435,657
FTSE 100 Latest
Value9,138.90
Change-38.34