Close
Company Search
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!

Sgam Cac40 Xbea (0MRI) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.656 0.65805 0.64745 0.64745 34,325
5th Feb 2026 (Thu) 0.65055 0.65405 0.6446 0.65405 182,482
4th Feb 2026 (Wed) 0.6576 0.65865 0.64685 0.64685 7,435
3rd Feb 2026 (Tue) 0.6523 0.66715 0.6523 0.66715 212,000
2nd Feb 2026 (Mon) 0.6816 0.6816 0.6684 0.6684 191,845
30th Jan 2026 (Fri) 0.6769 0.67965 0.6694 0.6694 11,350
29th Jan 2026 (Thu) 0.6725 0.6732 0.6725 0.6729 5,491
28th Jan 2026 (Wed) 0.6725 0.68645 0.6725 0.68645 285,602
27th Jan 2026 (Tue) 0.6684 0.6684 0.66725 0.66775 2,000
26th Jan 2026 (Mon) 0.66635 0.6696 0.66635 0.6696 0
23rd Jan 2026 (Fri) 0.6735 0.6735 0.6721 0.6721 119,100
22nd Jan 2026 (Thu) 0.6601 0.6645 0.6601 0.6641 10,932,950
21st Jan 2026 (Wed) 0.68225 0.68225 0.681 0.6816 11,333,816
20th Jan 2026 (Tue) 0.6842 0.6842 0.68355 0.68355 514,859
19th Jan 2026 (Mon) 0.6735 0.6735 0.6615 0.67145 89,401
16th Jan 2026 (Fri) 0.64375 0.65105 0.6417 0.65105 0
15th Jan 2026 (Thu) 0.6331 0.6374 0.6331 0.6373 50,000
14th Jan 2026 (Wed) 0.63415 0.63435 0.63045 0.63075 723,515
13th Jan 2026 (Tue) 0.63405 0.6369 0.63405 0.6369 235,400
12th Jan 2026 (Mon) 0.63565 0.6368 0.63565 0.63575 210,750
9th Jan 2026 (Fri) 0.64685 0.64685 0.63585 0.63585 192,020
8th Jan 2026 (Thu) 0.65545 0.65565 0.65445 0.65445 18,000
7th Jan 2026 (Wed) 0.64785 0.65175 0.64785 0.65175 151,186
6th Jan 2026 (Tue) 0.65575 0.6579 0.65575 0.6576 93,800
5th Jan 2026 (Mon) 0.65005 0.65415 0.65005 0.6539 17,129,750
2nd Jan 2026 (Fri) 0.66605 0.676 0.65565 0.6654 115,500
1st Jan 2026 (Thu) 0.66755 0.66755 0.66755 0.66755 0
31st Dec 2025 (Wed) 0.67005 0.67005 0.66755 0.66755 0
30th Dec 2025 (Tue) 0.67515 0.67515 0.66375 0.66375 2,850
29th Dec 2025 (Mon) 0.6692 0.67555 0.6692 0.67555 0
26th Dec 2025 (Fri) 0.6727 0.6727 0.6727 0.6727 0
25th Dec 2025 (Thu) 0.6727 0.6727 0.6727 0.6727 0
24th Dec 2025 (Wed) 0.6734 0.6734 0.67085 0.6727 0
23rd Dec 2025 (Tue) 0.67005 0.6721 0.67005 0.67135 0
22nd Dec 2025 (Mon) 0.665 0.6684 0.665 0.6684 13
19th Dec 2025 (Fri) 0.66785 0.66785 0.6657 0.6657 0
18th Dec 2025 (Thu) 0.6763 0.6763 0.6659 0.6659 0
17th Dec 2025 (Wed) 0.6685 0.67185 0.6685 0.67055 0
16th Dec 2025 (Tue) 0.6731 0.6731 0.67185 0.6725 182,000
15th Dec 2025 (Mon) 0.67485 0.67485 0.6735 0.6735 192,863
12th Dec 2025 (Fri) 0.67045 0.67425 0.67045 0.67105 100,000
11th Dec 2025 (Thu) 0.6847 0.68695 0.6767 0.6767 0
10th Dec 2025 (Wed) 0.6846 0.6853 0.68375 0.68375 0
9th Dec 2025 (Tue) 0.672 0.67945 0.6688 0.67945 1,850,000
8th Dec 2025 (Mon) 0.6729 0.67495 0.6729 0.67495 140,000
FTSE 100 Latest
Value10,369.75
Change60.53