Société Générale Société anonyme (LON:0J6Y)
London
· Delayed Price · Currency is GBP · Price in EUR 62.40
+1.88 (3.11%)
At close: Dec 4, 2025
LON:0J6Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.60 | 62.50 | 61.50 | 62.40 | 62.40 | 3.11% | 337,939 |
| Dec 3, 2025 | 61.01 | 61.20 | 60.34 | 60.52 | 60.52 | -0.88% | 852,509 |
| Dec 2, 2025 | 59.70 | 61.10 | 59.70 | 61.06 | 61.06 | 2.24% | 176,619 |
| Dec 1, 2025 | 59.87 | 60.32 | 59.38 | 59.72 | 59.72 | -0.37% | 4,804,834 |
| Nov 28, 2025 | 59.81 | 60.20 | 59.72 | 59.94 | 59.94 | 0.03% | 922,522 |
| Nov 27, 2025 | 58.86 | 60.08 | 50.71 | 59.92 | 59.92 | 0.55% | 397,870 |
| Nov 26, 2025 | 59.01 | 59.78 | 58.70 | 59.59 | 59.59 | 2.05% | 350,196 |
| Nov 25, 2025 | 56.90 | 59.04 | 56.62 | 58.40 | 58.40 | 1.14% | 2,025,892 |
| Nov 24, 2025 | 57.01 | 57.88 | 56.80 | 57.74 | 57.74 | 2.56% | 2,626,818 |
| Nov 21, 2025 | 55.51 | 56.76 | 55.60 | 56.30 | 56.30 | -2.16% | 375,556 |
| Nov 20, 2025 | 57.32 | 58.18 | 57.40 | 57.54 | 57.54 | 1.09% | 193,263 |
| Nov 19, 2025 | 56.25 | 57.38 | 55.96 | 56.92 | 56.92 | 0.81% | 140,015 |
| Nov 18, 2025 | 56.40 | 56.76 | 55.66 | 56.46 | 56.46 | -2.93% | 827,822 |
| Nov 17, 2025 | 58.10 | 58.78 | 57.54 | 58.17 | 58.17 | 0.39% | 1,132,388 |
| Nov 14, 2025 | 58.65 | 58.88 | 57.06 | 57.94 | 57.94 | -1.93% | 176,512 |
| Nov 13, 2025 | 58.69 | 59.88 | 58.66 | 59.08 | 59.08 | 0.85% | 356,033 |
| Nov 12, 2025 | 56.98 | 58.58 | 56.94 | 58.58 | 58.58 | 3.28% | 48,662 |
| Nov 11, 2025 | 56.96 | 56.90 | 56.36 | 56.72 | 56.72 | -0.32% | 2,193,012 |
| Nov 10, 2025 | 56.21 | 57.12 | 55.60 | 56.90 | 56.90 | 4.40% | 283,169 |
| Nov 7, 2025 | 55.93 | 56.08 | 54.30 | 54.50 | 54.50 | -2.36% | 11,308 |
| Nov 6, 2025 | 54.75 | 56.22 | 54.42 | 55.82 | 55.82 | 2.16% | 80,344 |
| Nov 5, 2025 | 53.49 | 54.74 | 53.72 | 54.64 | 54.64 | 0.26% | 250,989 |
| Nov 4, 2025 | 54.12 | 54.66 | 53.54 | 54.50 | 54.50 | -0.47% | 439,489 |
| Nov 3, 2025 | 55.51 | 56.20 | 54.62 | 54.76 | 54.76 | -0.18% | 1,808,292 |
| Oct 31, 2025 | 53.64 | 54.92 | 53.44 | 54.86 | 54.86 | 2.94% | 1,622,184 |
| Oct 30, 2025 | 56.56 | 56.76 | 51.74 | 53.29 | 53.29 | -3.11% | 114,567 |
| Oct 29, 2025 | 54.02 | 55.56 | 54.12 | 55.00 | 55.00 | 1.51% | 3,440,263 |
| Oct 28, 2025 | 53.53 | 54.26 | 53.12 | 54.18 | 54.18 | 1.01% | 3,043,059 |
| Oct 27, 2025 | 53.72 | 53.90 | 53.20 | 53.64 | 53.64 | - | 644,529 |
| Oct 24, 2025 | 54.21 | 53.96 | 52.46 | 53.64 | 53.64 | -0.33% | 27,912 |
| Oct 23, 2025 | 53.30 | 53.88 | 52.82 | 53.82 | 53.82 | 1.78% | 470,846 |
| Oct 22, 2025 | 53.01 | 53.20 | 52.34 | 52.88 | 52.88 | -0.75% | 4,422,647 |
| Oct 21, 2025 | 53.43 | 53.80 | 52.92 | 53.28 | 53.28 | 0.19% | 667,849 |
| Oct 20, 2025 | 54.61 | 54.70 | 52.00 | 53.18 | 53.18 | -0.86% | 5,129,097 |
| Oct 17, 2025 | 54.80 | 54.86 | 53.22 | 53.64 | 53.64 | -5.13% | 3,470,190 |
| Oct 16, 2025 | 55.49 | 56.56 | 54.92 | 56.54 | 56.54 | 1.63% | 1,418,961 |
| Oct 15, 2025 | 56.12 | 56.60 | 55.63 | 55.63 | 55.63 | 1.26% | 1,233,135 |
| Oct 14, 2025 | 53.01 | 55.42 | 52.78 | 54.94 | 54.94 | 2.42% | 1,222,610 |
| Oct 13, 2025 | 53.87 | 54.36 | 53.58 | 53.64 | 53.64 | -0.30% | 1,812,805 |
| Oct 10, 2025 | 54.35 | 54.72 | 53.76 | 53.80 | 53.80 | -1.13% | 497,148 |
| Oct 9, 2025 | 54.69 | 55.00 | 54.36 | 54.42 | 54.42 | -0.19% | 3,566,446 |
| Oct 8, 2025 | 53.41 | 54.76 | 53.40 | 54.52 | 54.52 | 2.44% | 3,086,584 |
| Oct 7, 2025 | 53.76 | 53.86 | 53.10 | 53.22 | 53.22 | -2.71% | 38,548 |
| Oct 6, 2025 | 55.89 | 55.80 | 52.40 | 54.70 | 54.09 | -3.39% | 311,042 |
| Oct 3, 2025 | 56.88 | 57.66 | 56.42 | 56.62 | 55.99 | -0.18% | 2,363,795 |
| Oct 2, 2025 | 57.20 | 57.68 | 56.72 | 56.72 | 56.09 | -0.28% | 2,668,133 |
| Oct 1, 2025 | 55.62 | 57.02 | 55.64 | 56.88 | 56.25 | 0.67% | 6,959,942 |
| Sep 30, 2025 | 56.71 | 56.82 | 56.34 | 56.50 | 55.87 | -0.74% | 736,913 |
| Sep 29, 2025 | 57.36 | 57.42 | 56.62 | 56.92 | 56.29 | -0.77% | 4,021,478 |
| Sep 26, 2025 | 57.17 | 57.50 | 56.56 | 57.36 | 56.72 | 1.41% | 2,261,111 |
| Sep 25, 2025 | 56.61 | 56.86 | 56.24 | 56.56 | 55.93 | -1.12% | 476,086 |
| Sep 24, 2025 | 56.48 | 57.28 | 55.98 | 57.20 | 56.56 | 0.42% | 6,277 |
| Sep 23, 2025 | 57.57 | 57.86 | 56.40 | 56.96 | 56.32 | -0.62% | 273,474 |
| Sep 22, 2025 | 57.91 | 58.14 | 57.04 | 57.31 | 56.67 | -1.52% | 117,383 |
| Sep 19, 2025 | 58.29 | 58.44 | 57.58 | 58.20 | 57.55 | 1.63% | 517,565 |
| Sep 18, 2025 | 57.01 | 57.58 | 56.76 | 57.27 | 56.63 | 0.54% | 116,312 |
| Sep 17, 2025 | 57.41 | 57.06 | 56.18 | 56.96 | 56.32 | 0.53% | 3,977,160 |
| Sep 16, 2025 | 58.90 | 58.80 | 56.50 | 56.66 | 56.03 | -3.84% | 4,436,538 |
| Sep 15, 2025 | 57.62 | 59.36 | 57.46 | 58.92 | 58.26 | 2.90% | 776,593 |
| Sep 12, 2025 | 57.70 | 57.84 | 56.60 | 57.26 | 56.62 | -0.26% | 693,316 |
| Sep 11, 2025 | 56.10 | 57.80 | 55.84 | 57.41 | 56.77 | 3.25% | 55,526 |
| Sep 10, 2025 | 54.50 | 56.06 | 54.16 | 55.60 | 54.98 | 2.70% | 1,413,890 |
| Sep 9, 2025 | 53.34 | 54.34 | 53.20 | 54.14 | 53.54 | 0.71% | 2,732,120 |
| Sep 8, 2025 | 52.65 | 53.76 | 52.96 | 53.76 | 53.16 | 1.36% | 113,143 |
| Sep 5, 2025 | 54.27 | 54.44 | 52.96 | 53.04 | 52.45 | -2.10% | 40,496 |
| Sep 4, 2025 | 52.08 | 54.18 | 52.60 | 54.18 | 53.58 | 2.38% | 14,199 |
| Sep 3, 2025 | 52.54 | 52.98 | 52.10 | 52.92 | 52.33 | 0.85% | 78,584 |
| Sep 2, 2025 | 52.90 | 53.48 | 51.94 | 52.48 | 51.89 | -1.62% | 389,580 |
| Sep 1, 2025 | 52.69 | 53.70 | 52.82 | 53.34 | 52.75 | 1.18% | 156,701 |
| Aug 29, 2025 | 52.28 | 52.82 | 51.80 | 52.72 | 52.13 | 0.50% | 61,643 |
| Aug 28, 2025 | 52.26 | 52.78 | 51.78 | 52.46 | 51.87 | 0.54% | 4,452,329 |
| Aug 27, 2025 | 51.97 | 52.38 | 51.24 | 52.18 | 51.60 | 0.35% | 1,668,607 |
| Aug 26, 2025 | 49.30 | 53.64 | 50.88 | 52.00 | 51.42 | -6.71% | 595,331 |
| Aug 25, 2025 | 57.70 | 58.16 | 55.74 | 55.74 | 55.12 | -3.56% | 35,642 |
| Aug 22, 2025 | 57.81 | 57.97 | 57.60 | 57.80 | 57.16 | 0.21% | 557,085 |
| Aug 21, 2025 | 57.17 | 58.04 | 57.28 | 57.68 | 57.04 | -0.62% | 279,576 |
| Aug 20, 2025 | 57.57 | 58.20 | 57.30 | 58.04 | 57.39 | -0.41% | 2,544,124 |
| Aug 19, 2025 | 58.48 | 58.56 | 57.98 | 58.28 | 57.63 | 0.76% | 2,360,210 |
| Aug 18, 2025 | 58.21 | 58.70 | 57.36 | 57.84 | 57.19 | -1.77% | 539,520 |
| Aug 15, 2025 | 58.80 | 59.42 | 58.58 | 58.88 | 58.22 | 0.89% | 1,696,692 |
| Aug 14, 2025 | 57.57 | 58.58 | 57.74 | 58.36 | 57.71 | 0.85% | 2,922 |
| Aug 13, 2025 | 58.35 | 58.48 | 57.62 | 57.87 | 57.22 | -0.87% | 79,781 |
| Aug 12, 2025 | 57.72 | 58.54 | 57.70 | 58.38 | 57.73 | 1.42% | 1,655,465 |
| Aug 11, 2025 | 57.78 | 58.00 | 56.74 | 57.56 | 56.92 | -0.10% | 33,126 |
| Aug 8, 2025 | 56.63 | 57.74 | 56.74 | 57.62 | 56.98 | 3.19% | 135,272 |
| Aug 7, 2025 | 55.81 | 56.88 | 55.84 | 55.84 | 55.22 | 0.22% | 981,098 |
| Aug 6, 2025 | 55.60 | 55.76 | 55.12 | 55.72 | 55.10 | 1.02% | 1,011,021 |
| Aug 5, 2025 | 55.64 | 55.82 | 54.80 | 55.16 | 54.54 | 0.55% | 43,898 |
| Aug 4, 2025 | 54.29 | 55.10 | 54.36 | 54.86 | 54.25 | 1.65% | 2,577,397 |
| Aug 1, 2025 | 55.49 | 55.68 | 53.60 | 53.97 | 53.36 | -3.56% | 1,821,170 |
| Jul 31, 2025 | 54.10 | 56.78 | 54.60 | 55.96 | 55.34 | 7.12% | 364,218 |
| Jul 30, 2025 | 51.66 | 52.42 | 51.40 | 52.24 | 51.66 | 1.32% | 5,042 |
| Jul 29, 2025 | 51.08 | 51.80 | 51.08 | 51.56 | 50.99 | 1.38% | 46,291 |
| Jul 28, 2025 | 51.64 | 51.70 | 50.70 | 50.86 | 50.29 | -0.12% | 2,993 |
| Jul 25, 2025 | 50.84 | 51.22 | 50.51 | 50.92 | 50.35 | -0.27% | 70,039 |
| Jul 24, 2025 | 51.40 | 51.52 | 50.54 | 51.06 | 50.49 | 2.18% | 275,671 |
| Jul 23, 2025 | 49.51 | 50.16 | 49.46 | 49.97 | 49.41 | 1.07% | 45,820 |
| Jul 22, 2025 | 50.00 | 50.16 | 49.07 | 49.44 | 48.89 | -1.32% | 4,613,953 |
| Jul 21, 2025 | 49.69 | 50.10 | 49.09 | 50.10 | 49.54 | 0.50% | 2,790,977 |
| Jul 18, 2025 | 49.91 | 49.96 | 49.28 | 49.85 | 49.29 | 0.40% | 2,907,619 |