UK markets closed

Lagercrantz Group AB (publ) (0RB7.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
99.030.00 (0.00%)
At close: 05:24PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024173.15176.90174.00175.50175.502,890
25 Jul 2024180.10179.70171.80173.50173.50391,654
24 Jul 2024181.05185.20181.60182.00182.001,745
23 Jul 2024178.00181.20177.50181.00181.00363,023
22 Jul 2024176.20178.70176.70177.40177.404,598
19 Jul 2024178.10180.20176.10176.10176.10445,797
18 Jul 2024181.75189.40179.40179.40179.406,165
17 Jul 2024185.65186.50183.40184.80184.80459,027
16 Jul 2024182.80186.70182.90186.30186.303,148
15 Jul 2024186.40187.60182.80183.10183.104,938
12 Jul 2024180.30187.40183.60187.30187.306,153
11 Jul 2024174.70180.70175.80180.70180.703,853
10 Jul 2024181.35181.50177.80178.50178.504,034
09 Jul 2024183.75182.90179.20180.40180.405,913
08 Jul 2024177.45179.40177.30179.20179.206,382
05 Jul 2024181.05180.20177.60177.80177.806,408
04 Jul 2024176.90181.10177.00180.00180.0023,167
03 Jul 2024174.70178.40175.00175.00175.0012,202
02 Jul 2024172.50174.40171.30174.20174.20336,214
01 Jul 2024172.70173.90172.20173.70173.702,753
28 Jun 2024175.75174.70172.00172.20172.2015,301
27 Jun 2024175.25176.00174.10174.47174.4734,616
26 Jun 2024176.30176.70175.00175.40175.407,652
25 Jun 2024175.35175.95174.40175.50175.507,809
24 Jun 2024183.25180.90176.00176.00176.0034,598
21 Jun 2024------
20 Jun 2024183.05185.10181.10184.60184.6021,760
19 Jun 2024182.10182.20178.50182.20182.208,873
18 Jun 2024182.40182.10179.50182.00182.006,680
17 Jun 2024181.35182.60179.40180.80180.80232,963
14 Jun 2024186.60185.30180.00181.50181.504,014
13 Jun 2024188.80190.00185.30185.40185.407,481
12 Jun 2024184.40189.40181.80189.40189.405,026
11 Jun 2024180.50183.60180.90183.60183.604,677
10 Jun 2024180.20180.80178.40180.50180.505,909
07 Jun 2024180.40181.70179.20181.20181.208,345
06 Jun 2024------
05 Jun 2024176.50180.40176.70180.40180.401,919
04 Jun 2024178.00178.20175.00177.20177.201,767
03 Jun 2024179.25180.30177.50177.70177.701,576
31 May 2024178.90179.50177.20178.80178.80223,973
30 May 2024176.60178.50176.80178.00178.004,458
29 May 2024177.05179.20176.90177.20177.205,298
28 May 2024179.05179.90177.80177.80177.802,096
24 May 2024175.85181.90175.30181.55181.555,506
23 May 2024181.05180.60177.50178.20178.202,459
22 May 2024175.65181.60177.10180.10180.1010,723
21 May 2024173.15175.30173.20174.60174.609,924
20 May 2024171.35173.60168.00173.60173.607,585
17 May 2024166.60178.40164.70170.80170.806,372
16 May 2024162.80165.00161.60162.20162.2018,495
15 May 2024171.05168.00158.80162.40162.4012,289
14 May 2024168.20168.80168.10168.20168.2021,659
13 May 2024171.55169.20167.80168.00168.001,741
10 May 2024168.50170.40167.60170.00170.003,825
09 May 2024------
08 May 2024167.25171.00167.40167.40167.40334
07 May 2024169.15169.70166.30167.60167.605,107
03 May 2024163.75167.60163.40166.60166.601,594
02 May 2024163.35164.80163.00164.10164.10481,135
01 May 2024------
30 Apr 2024166.10164.10163.80163.80163.8018
29 Apr 2024163.85165.20162.80165.20165.20147,087
26 Apr 2024158.50164.10158.10161.91161.9139,169
25 Apr 2024164.60163.00156.40157.39157.397,687
24 Apr 2024162.90167.20163.40165.23165.236,180
23 Apr 2024160.40163.00159.90162.45162.4512,585
22 Apr 2024160.30160.62159.50160.58160.58650,664
19 Apr 2024159.25159.80157.70158.92158.927,049
18 Apr 2024163.45160.10157.30158.89158.8925,066
17 Apr 2024158.30161.40159.50160.36160.369,705
16 Apr 2024160.20160.00158.20158.92158.9224,442
15 Apr 2024159.65164.00159.50160.29160.2933,882
12 Apr 2024165.75166.90157.80159.98159.9836,092
11 Apr 2024164.30164.50161.70162.83162.8327,756
10 Apr 2024161.75165.70162.20164.82164.8218,955
09 Apr 2024162.70163.90162.30162.98162.989,804
08 Apr 2024160.20163.70161.10163.18163.1811,438
05 Apr 2024156.90160.30157.80159.88159.8818,305
04 Apr 2024160.40161.51160.10160.70160.7020,610
03 Apr 2024162.80162.00160.00161.51161.5117,485
02 Apr 2024163.45165.40162.00163.33163.3314,573
28 Mar 2024164.30164.00163.00163.84163.844,787
27 Mar 2024162.70164.50162.40164.30164.3020,700
26 Mar 2024158.10162.50159.10162.50162.5028,781
25 Mar 2024161.25162.80160.40161.88161.889,568
22 Mar 2024162.10163.20161.40161.68161.688,112
21 Mar 2024157.75163.20158.60162.72162.7220,781
20 Mar 2024155.85158.20155.50157.48157.484,563
19 Mar 2024154.40156.20153.70155.17155.174,036
18 Mar 2024152.00155.00151.80153.38153.389,925
15 Mar 2024152.40154.40152.20153.00153.006,389
14 Mar 2024153.25153.90151.90152.55152.559,314
13 Mar 2024152.90153.20151.90152.50152.5012,484
12 Mar 2024150.00152.80148.90150.17150.1711,178
11 Mar 2024149.05150.70148.30150.08150.0812,366
08 Mar 2024150.20150.80149.30149.80149.802,989
07 Mar 2024151.65151.50148.60149.70149.7013,636
06 Mar 2024149.55151.91148.60149.56149.563,693
05 Mar 2024153.05154.30149.59149.61149.614,554
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...