UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,336.60 -9.80 (-0.42%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,261.38 -147.20 (-0.28%)
Lagercrantz Group AB (publ) (0RB7.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:24PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 160.40 | 163.00 | 160.90 | 161.00 | 161.00 | 1,573 |
| 22 Apr 2024 | 160.30 | 160.62 | 159.50 | 160.58 | 160.58 | 650,664 |
| 19 Apr 2024 | 159.25 | 159.80 | 157.70 | 158.92 | 158.92 | 7,049 |
| 18 Apr 2024 | 163.45 | 160.10 | 157.30 | 158.89 | 158.89 | 25,066 |
| 17 Apr 2024 | 158.30 | 161.40 | 159.50 | 160.36 | 160.36 | 9,705 |
| 16 Apr 2024 | 160.20 | 160.00 | 158.20 | 158.92 | 158.92 | 24,442 |
| 15 Apr 2024 | 159.65 | 164.00 | 159.50 | 160.29 | 160.29 | 33,882 |
| 12 Apr 2024 | 165.75 | 166.90 | 157.80 | 159.98 | 159.98 | 36,092 |
| 11 Apr 2024 | 164.30 | 164.50 | 161.70 | 162.83 | 162.83 | 27,756 |
| 10 Apr 2024 | 161.75 | 165.70 | 162.20 | 164.82 | 164.82 | 18,955 |
| 09 Apr 2024 | 162.70 | 163.90 | 162.30 | 162.98 | 162.98 | 9,804 |
| 08 Apr 2024 | 160.20 | 163.70 | 161.10 | 163.18 | 163.18 | 11,438 |
| 05 Apr 2024 | 156.90 | 160.30 | 157.80 | 159.88 | 159.88 | 18,305 |
| 04 Apr 2024 | 160.40 | 161.51 | 160.10 | 160.70 | 160.70 | 20,610 |
| 03 Apr 2024 | 162.80 | 162.00 | 160.00 | 161.51 | 161.51 | 17,485 |
| 02 Apr 2024 | 163.45 | 165.40 | 162.00 | 163.33 | 163.33 | 14,573 |
| 28 Mar 2024 | 164.30 | 164.00 | 163.00 | 163.84 | 163.84 | 4,787 |
| 27 Mar 2024 | 162.70 | 164.50 | 162.40 | 164.30 | 164.30 | 20,700 |
| 26 Mar 2024 | 158.10 | 162.50 | 159.10 | 162.50 | 162.50 | 28,781 |
| 25 Mar 2024 | 161.25 | 162.80 | 160.40 | 161.88 | 161.88 | 9,568 |
| 22 Mar 2024 | 162.10 | 163.20 | 161.40 | 161.68 | 161.68 | 8,112 |
| 21 Mar 2024 | 157.75 | 163.20 | 158.60 | 162.72 | 162.72 | 20,781 |
| 20 Mar 2024 | 155.85 | 158.20 | 155.50 | 157.48 | 157.48 | 4,563 |
| 19 Mar 2024 | 154.40 | 156.20 | 153.70 | 155.17 | 155.17 | 4,036 |
| 18 Mar 2024 | 152.00 | 155.00 | 151.80 | 153.38 | 153.38 | 9,925 |
| 15 Mar 2024 | 152.40 | 154.40 | 152.20 | 153.00 | 153.00 | 6,389 |
| 14 Mar 2024 | 153.25 | 153.90 | 151.90 | 152.55 | 152.55 | 9,314 |
| 13 Mar 2024 | 152.90 | 153.20 | 151.90 | 152.50 | 152.50 | 12,484 |
| 12 Mar 2024 | 150.00 | 152.80 | 148.90 | 150.17 | 150.17 | 11,178 |
| 11 Mar 2024 | 149.05 | 150.70 | 148.30 | 150.08 | 150.08 | 12,366 |
| 08 Mar 2024 | 150.20 | 150.80 | 149.30 | 149.80 | 149.80 | 2,989 |
| 07 Mar 2024 | 151.65 | 151.50 | 148.60 | 149.70 | 149.70 | 13,636 |
| 06 Mar 2024 | 149.55 | 151.91 | 148.60 | 149.56 | 149.56 | 3,693 |
| 05 Mar 2024 | 153.05 | 154.30 | 149.59 | 149.61 | 149.61 | 4,554 |
| 04 Mar 2024 | 153.55 | 154.50 | 152.40 | 154.38 | 154.38 | 11,009 |
| 01 Mar 2024 | 150.70 | 152.80 | 150.29 | 152.52 | 152.52 | 6,934 |
| 29 Feb 2024 | 149.55 | 151.70 | 149.50 | 149.78 | 149.78 | 6,732 |
| 28 Feb 2024 | 150.90 | 151.30 | 148.50 | 150.29 | 150.29 | 6,506 |
| 27 Feb 2024 | 150.60 | 151.39 | 149.30 | 149.97 | 149.97 | 10,198 |
| 26 Feb 2024 | 150.90 | 151.30 | 149.99 | 149.99 | 149.99 | 5,577 |
| 23 Feb 2024 | 151.65 | 152.20 | 149.60 | 150.48 | 150.48 | 5,560 |
| 22 Feb 2024 | 149.55 | 152.00 | 149.70 | 150.96 | 150.96 | 15,881 |
| 21 Feb 2024 | 148.60 | 149.40 | 147.00 | 147.41 | 147.41 | 5,226 |
| 20 Feb 2024 | 147.25 | 147.40 | 145.70 | 146.85 | 146.85 | 6,400 |
| 19 Feb 2024 | 149.15 | 147.80 | 146.80 | 146.81 | 146.81 | 12,681 |
| 16 Feb 2024 | 150.50 | 150.80 | 149.70 | 150.25 | 150.25 | 8,721 |
| 15 Feb 2024 | 146.50 | 149.40 | 145.40 | 149.38 | 149.38 | 23,979 |
| 14 Feb 2024 | 143.75 | 144.99 | 142.00 | 144.70 | 144.70 | 15,343 |
| 13 Feb 2024 | 144.40 | 145.40 | 141.60 | 143.11 | 143.11 | 3,628 |
| 12 Feb 2024 | 146.00 | 145.60 | 144.50 | 145.34 | 145.34 | 13,475 |
| 09 Feb 2024 | 146.90 | 146.10 | 144.50 | 145.62 | 145.62 | 6,473 |
| 08 Feb 2024 | 143.45 | 146.50 | 144.10 | 146.10 | 146.10 | 10,439 |
| 07 Feb 2024 | 138.00 | 143.70 | 140.80 | 143.19 | 143.19 | 11,044 |
| 06 Feb 2024 | 135.05 | 134.80 | 129.70 | 134.79 | 134.79 | 6,164 |
| 05 Feb 2024 | 134.90 | 134.60 | 133.40 | 133.71 | 133.71 | 4,333 |
| 02 Feb 2024 | 137.85 | 137.60 | 133.70 | 137.60 | 137.60 | 11,140 |
| 01 Feb 2024 | 136.30 | 138.80 | 136.10 | 137.40 | 137.40 | 1,737 |
| 31 Jan 2024 | 136.70 | 138.00 | 136.30 | 137.60 | 137.60 | 3,022 |
| 30 Jan 2024 | 135.75 | 137.00 | 135.50 | 136.59 | 136.59 | 7,892 |
| 29 Jan 2024 | 135.85 | 136.00 | 134.50 | 134.68 | 134.68 | 3,557 |
| 26 Jan 2024 | 134.90 | 136.90 | 133.70 | 136.21 | 136.21 | 4,877 |
| 25 Jan 2024 | 133.65 | 135.21 | 133.90 | 134.76 | 134.76 | 12,656 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 133.75 | 133.50 | 132.30 | 132.42 | 132.42 | 5,118 |
| 22 Jan 2024 | 131.55 | 133.40 | 131.90 | 132.81 | 132.81 | 5,106 |
| 19 Jan 2024 | 132.40 | 132.20 | 130.30 | 130.79 | 130.79 | 9,223 |
| 18 Jan 2024 | 129.05 | 131.90 | 129.00 | 129.44 | 129.44 | 5,595 |
| 17 Jan 2024 | 128.60 | 129.10 | 127.00 | 127.83 | 127.83 | 2,700 |
| 16 Jan 2024 | 130.40 | 130.40 | 128.80 | 129.48 | 129.48 | 3,516 |
| 15 Jan 2024 | 133.45 | 133.50 | 130.20 | 130.34 | 130.34 | 6,071 |
| 12 Jan 2024 | 132.60 | 134.60 | 132.50 | 134.03 | 134.03 | 16,711 |
| 11 Jan 2024 | 132.60 | 135.00 | 132.20 | 133.40 | 133.40 | 6,762 |
| 10 Jan 2024 | 134.10 | 133.80 | 132.00 | 132.19 | 132.19 | 9,932 |
| 09 Jan 2024 | 132.70 | 133.90 | 131.70 | 133.17 | 133.17 | 28,943 |
| 08 Jan 2024 | 129.65 | 131.80 | 129.00 | 129.69 | 129.69 | 108,943 |
| 05 Jan 2024 | 129.55 | 129.20 | 128.30 | 128.72 | 128.72 | 4,226 |
| 04 Jan 2024 | 129.45 | 130.30 | 129.00 | 129.00 | 129.00 | 12,924 |
| 03 Jan 2024 | 132.50 | 133.01 | 128.91 | 129.88 | 129.88 | 187,939 |
| 02 Jan 2024 | 134.50 | 135.50 | 132.30 | 132.98 | 132.98 | 257,842 |
| 29 Dec 2023 | 134.40 | 136.50 | 135.00 | 136.39 | 136.39 | 2,158 |
| 28 Dec 2023 | 133.25 | 135.10 | 133.80 | 134.77 | 134.77 | 4,175 |
| 27 Dec 2023 | 132.20 | 134.30 | 132.50 | 133.95 | 133.95 | 16,364 |
| 22 Dec 2023 | 129.25 | 131.80 | 129.30 | 131.22 | 131.22 | 3,483 |
| 21 Dec 2023 | 131.15 | 130.90 | 129.10 | 129.38 | 129.38 | 6,648 |
| 20 Dec 2023 | 132.20 | 132.50 | 130.70 | 131.22 | 131.22 | 4,415 |
| 19 Dec 2023 | 130.30 | 133.80 | 131.20 | 132.99 | 132.99 | 9,063 |
| 18 Dec 2023 | 127.05 | 130.90 | 129.30 | 129.99 | 129.99 | 14,877 |
| 15 Dec 2023 | 130.90 | 133.60 | 131.00 | 131.84 | 131.84 | 6,905 |
| 14 Dec 2023 | 125.15 | 130.80 | 125.00 | 130.16 | 130.16 | 7,312 |
| 13 Dec 2023 | 123.55 | 123.50 | 122.20 | 122.91 | 122.91 | 9,115 |
| 12 Dec 2023 | 124.60 | 125.80 | 122.91 | 123.50 | 123.50 | 11,037 |
| 11 Dec 2023 | 124.70 | 125.70 | 124.00 | 124.89 | 124.89 | 10,859 |
| 08 Dec 2023 | 124.10 | 125.70 | 123.70 | 124.48 | 124.48 | 17,770 |
| 07 Dec 2023 | 122.60 | 124.40 | 121.80 | 123.63 | 123.63 | 9,235 |
| 06 Dec 2023 | 120.50 | 124.30 | 121.40 | 123.20 | 123.20 | 12,110 |
| 05 Dec 2023 | 117.25 | 120.70 | 117.10 | 119.02 | 119.02 | 18,926 |
| 04 Dec 2023 | 118.20 | 119.00 | 116.59 | 116.59 | 116.59 | 4,215 |
| 01 Dec 2023 | 120.40 | 121.00 | 116.90 | 117.98 | 117.98 | 45,263 |
| 30 Nov 2023 | 119.85 | 120.80 | 117.50 | 117.50 | 117.50 | 17,543 |
| 29 Nov 2023 | 118.70 | 120.20 | 118.80 | 119.50 | 119.50 | 18,844 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.