UK markets close in 1 hour 55 minutes

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
99.03+2.43 (+2.51%)
As of 04:24PM GMT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024148.60149.40147.00147.41147.415,226
20 Feb 2024147.25147.40145.70146.85146.856,400
19 Feb 2024149.15147.80146.80146.81146.8112,681
16 Feb 2024150.50150.80149.70150.25150.258,721
15 Feb 2024146.50149.40145.40149.38149.3823,979
14 Feb 2024143.75144.99142.00144.70144.7015,343
13 Feb 2024144.40145.40141.60143.11143.113,628
12 Feb 2024146.00145.60144.50145.34145.3413,475
09 Feb 2024146.90146.10144.50145.62145.626,473
08 Feb 2024143.45146.50144.10146.10146.1010,439
07 Feb 2024138.00143.70140.80143.19143.1911,044
06 Feb 2024135.05134.80129.70134.79134.796,164
05 Feb 2024134.90134.60133.40133.71133.714,333
02 Feb 2024137.85137.60133.70137.60137.6011,140
01 Feb 2024136.30138.80136.10137.40137.401,737
31 Jan 2024136.70138.00136.30137.60137.603,022
30 Jan 2024135.75137.00135.50136.59136.597,892
29 Jan 2024135.85136.00134.50134.68134.683,557
26 Jan 2024134.90136.90133.70136.21136.214,877
25 Jan 2024133.65135.21133.90134.76134.7612,656
24 Jan 2024------
23 Jan 2024133.75133.50132.30132.42132.425,118
22 Jan 2024131.55133.40131.90132.81132.815,106
19 Jan 2024132.40132.20130.30130.79130.799,223
18 Jan 2024129.05131.90129.00129.44129.445,595
17 Jan 2024128.60129.10127.00127.83127.832,700
16 Jan 2024130.40130.40128.80129.48129.483,516
15 Jan 2024133.45133.50130.20130.34130.346,071
12 Jan 2024132.60134.60132.50134.03134.0316,711
11 Jan 2024132.60135.00132.20133.40133.406,762
10 Jan 2024134.10133.80132.00132.19132.199,932
09 Jan 2024132.70133.90131.70133.17133.1728,943
08 Jan 2024129.65131.80129.00129.69129.69108,943
05 Jan 2024129.55129.20128.30128.72128.724,226
04 Jan 2024129.45130.30129.00129.00129.0012,924
03 Jan 2024132.50133.01128.91129.88129.88187,939
02 Jan 2024134.50135.50132.30132.98132.98257,842
29 Dec 2023134.40136.50135.00136.39136.392,158
28 Dec 2023133.25135.10133.80134.77134.774,175
27 Dec 2023132.20134.30132.50133.95133.9516,364
22 Dec 2023129.25131.80129.30131.22131.223,483
21 Dec 2023131.15130.90129.10129.38129.386,648
20 Dec 2023132.20132.50130.70131.22131.224,415
19 Dec 2023130.30133.80131.20132.99132.999,063
18 Dec 2023127.05130.90129.30129.99129.9914,877
15 Dec 2023130.90133.60131.00131.84131.846,905
14 Dec 2023125.15130.80125.00130.16130.167,312
13 Dec 2023123.55123.50122.20122.91122.919,115
12 Dec 2023124.60125.80122.91123.50123.5011,037
11 Dec 2023124.70125.70124.00124.89124.8910,859
08 Dec 2023124.10125.70123.70124.48124.4817,770
07 Dec 2023122.60124.40121.80123.63123.639,235
06 Dec 2023120.50124.30121.40123.20123.2012,110
05 Dec 2023117.25120.70117.10119.02119.0218,926
04 Dec 2023118.20119.00116.59116.59116.594,215
01 Dec 2023120.40121.00116.90117.98117.9845,263
30 Nov 2023119.85120.80117.50117.50117.5017,543
29 Nov 2023118.70120.20118.80119.50119.5018,844
28 Nov 2023118.10118.10115.60118.10118.109,067
27 Nov 2023117.35119.00117.20118.09118.0910,709
24 Nov 2023117.55117.80117.20117.39117.397,307
23 Nov 2023118.40119.00117.60117.85117.859,333
22 Nov 2023116.40118.90116.50118.13118.1317,972
21 Nov 2023116.80118.60116.40117.46117.4619,605
20 Nov 2023114.30117.70114.10117.18117.1819,943
17 Nov 2023111.45115.10112.20114.42114.4220,318
16 Nov 2023113.75113.00112.00112.36112.3617,581
15 Nov 2023112.60116.00111.90114.66114.6653,853
14 Nov 2023107.15113.80106.00111.09111.09706,765
13 Nov 2023106.40106.00104.50106.00106.0017,663
10 Nov 2023107.35107.40104.00107.30107.308,347
09 Nov 2023106.00107.90105.40105.80105.8021,119
08 Nov 2023104.00106.90103.80106.50106.5022,717
07 Nov 2023105.25105.90104.70105.02105.0218,476
06 Nov 2023106.30106.30104.90105.91105.9113,022
03 Nov 2023104.88106.10104.69105.74105.745,577
02 Nov 2023102.43106.30102.20105.61105.6110,798
01 Nov 2023102.32102.30100.20101.23101.234,793
31 Oct 2023100.78101.90100.50101.19101.19205,586
30 Oct 2023100.43101.2099.75100.49100.49179,500
27 Oct 2023103.53103.2098.80103.20103.2022,824
26 Oct 2023100.57104.20103.00103.59103.599,052
25 Oct 2023107.85107.0096.8098.2898.2827,780
24 Oct 2023104.30105.40103.30104.79104.7941,347
23 Oct 2023102.00103.89101.70102.58102.5813,529
20 Oct 2023103.05103.00101.60101.99101.99297,148
19 Oct 2023101.45104.10101.70102.59102.599,807
18 Oct 2023101.55104.00101.20102.18102.186,864
17 Oct 2023105.65105.20102.50103.05103.0523,519
16 Oct 2023107.65107.00104.40105.89105.8924,570
13 Oct 2023111.45110.00108.00108.10108.107,410
12 Oct 2023111.85112.70111.10111.29111.299,035
11 Oct 2023110.90112.60111.00111.61111.616,667
10 Oct 2023109.25112.71109.10110.35110.359,318
09 Oct 2023107.85110.00106.00108.91108.9112,325
06 Oct 2023110.40110.10108.00109.59109.5933,117
05 Oct 2023108.90111.70108.70110.01110.016,339
04 Oct 2023110.40109.50108.10108.59108.5918,447
03 Oct 2023111.35111.70109.10110.61110.61406,512
02 Oct 2023110.80112.20110.80111.34111.3432,111
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...