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!

Sogefi Ord (0NV0) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.635 2.635 2.635 2.635 766
18th Sep 2025 (Thu) 2.59 2.59 2.59 2.59 0
17th Sep 2025 (Wed) 2.59 2.59 2.59 2.59 1,818
16th Sep 2025 (Tue) 2.67 2.67 2.67 2.67 1,452
15th Sep 2025 (Mon) 2.68 2.68 2.68 2.68 0
12th Sep 2025 (Fri) 2.68 2.68 2.68 2.68 1,073
11th Sep 2025 (Thu) 2.665 2.665 2.665 2.665 1,780
10th Sep 2025 (Wed) 2.633379 2.633379 2.633379 2.633379 595
9th Sep 2025 (Tue) 2.661445 2.661445 2.661445 2.661445 4,284
8th Sep 2025 (Mon) 2.715 2.715 2.715 2.715 3,249
5th Sep 2025 (Fri) 2.61 2.61 2.61 2.61 0
4th Sep 2025 (Thu) 2.61 2.61 2.61 2.61 1,507
3rd Sep 2025 (Wed) 2.70 2.70 2.70 2.70 0
2nd Sep 2025 (Tue) 2.70 2.70 2.70 2.70 0
1st Sep 2025 (Mon) 2.70 2.70 2.70 2.70 2,552
29th Aug 2025 (Fri) 2.71 2.71 2.71 2.71 1,930
28th Aug 2025 (Thu) 2.665 2.665 2.665 2.665 0
27th Aug 2025 (Wed) 2.665 2.665 2.665 2.665 688
26th Aug 2025 (Tue) 2.72 2.72 2.72 2.72 0
25th Aug 2025 (Mon) 2.72 2.72 2.72 2.72 0
22nd Aug 2025 (Fri) 2.72 2.72 2.72 2.72 0
21st Aug 2025 (Thu) 2.72 2.72 2.72 2.72 4,602
20th Aug 2025 (Wed) 2.72 2.72 2.72 2.72 0
19th Aug 2025 (Tue) 2.72 2.72 2.72 2.72 0
18th Aug 2025 (Mon) 2.72 2.72 2.72 2.72 0
15th Aug 2025 (Fri) 2.72 2.72 2.72 2.72 0
14th Aug 2025 (Thu) 2.72 2.72 2.72 2.72 3,854
13th Aug 2025 (Wed) 2.705 2.705 2.705 2.705 3,614
12th Aug 2025 (Tue) 2.70 2.70 2.70 2.70 940
11th Aug 2025 (Mon) 2.59965 2.59965 2.59965 2.59965 3,423
8th Aug 2025 (Fri) 2.6125 2.6125 2.6125 2.6125 3,927
7th Aug 2025 (Thu) 2.61 2.61 2.61 2.61 0
6th Aug 2025 (Wed) 2.61 2.61 2.61 2.61 0
5th Aug 2025 (Tue) 2.61 2.61 2.61 2.61 0
4th Aug 2025 (Mon) 2.61 2.61 2.61 2.61 0
1st Aug 2025 (Fri) 2.61 2.61 2.61 2.61 0
31st Jul 2025 (Thu) 2.61 2.61 2.61 2.61 0
30th Jul 2025 (Wed) 2.61 2.61 2.61 2.61 0
29th Jul 2025 (Tue) 2.61 2.61 2.61 2.61 25,377
28th Jul 2025 (Mon) 2.473628 2.473628 2.473628 2.473628 6,271
25th Jul 2025 (Fri) 2.41 2.41 2.41 2.41 6,101
24th Jul 2025 (Thu) 2.40 2.40 2.40 2.40 24,698
23rd Jul 2025 (Wed) 2.30 2.30 2.30 2.30 0
22nd Jul 2025 (Tue) 2.30 2.30 2.30 2.30 21,020
FTSE 100 Latest
Value9,221.41
Change4.74