LINK Mobility Group Holding ASA (LON:0A5Q)
London · Delayed Price · Currency is GBP · Price in NOK 24.24
-0.12 (-0.49%)
At close: Sep 25, 2026
LON:0A5Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 23.30 | 24.46 | 23.50 | 24.36 | 24.36 | 2.01% | 122,394 |
| Sep 23, 2026 | 24.12 | 23.88 | 23.49 | 23.88 | 23.88 | 1.62% | 9,832 |
| Sep 22, 2026 | 23.60 | 23.93 | 23.48 | 23.50 | 23.50 | -0.42% | 36,168 |
| Sep 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.68% | - |
| Sep 18, 2026 | 23.66 | 23.79 | 23.44 | 23.44 | 23.44 | -1.10% | 39,084 |
| Sep 17, 2026 | 23.20 | 23.70 | 23.38 | 23.70 | 23.70 | 1.80% | 16,807 |
| Sep 16, 2026 | 23.36 | 23.29 | 23.14 | 23.28 | 23.28 | 0.09% | 2,628 |
| Sep 15, 2026 | 23.47 | 23.40 | 22.98 | 23.26 | 23.26 | -1.69% | 42,355 |
| Sep 14, 2026 | 23.47 | 23.68 | 23.46 | 23.66 | 23.66 | 0.25% | 27,946 |
| Sep 11, 2026 | 23.20 | 23.60 | 23.10 | 23.60 | 23.60 | 0.85% | 148,847 |
| Sep 10, 2026 | 23.81 | 24.00 | 23.20 | 23.40 | 23.40 | -1.68% | 58,385 |
| Sep 9, 2026 | 24.21 | 24.24 | 23.66 | 23.80 | 23.80 | -1.90% | 426,936 |
| Sep 8, 2026 | 24.46 | 24.40 | 24.14 | 24.26 | 24.26 | -1.38% | 21,512 |
| Sep 7, 2026 | 24.63 | 24.84 | 24.58 | 24.60 | 24.60 | -0.81% | 4,467 |
| Sep 4, 2026 | 25.15 | 24.90 | 24.68 | 24.80 | 24.80 | -0.64% | 48,650 |
| Sep 3, 2026 | 24.48 | 25.06 | 24.66 | 24.96 | 24.96 | 0.97% | 6,521 |
| Sep 2, 2026 | 24.77 | 24.74 | 24.53 | 24.72 | 24.72 | -0.48% | 26,750 |
| Sep 1, 2026 | 25.11 | 24.88 | 24.67 | 24.84 | 24.84 | -1.23% | 20,507 |
| Aug 31, 2026 | 25.60 | 25.60 | 25.10 | 25.15 | 25.15 | -3.71% | 107,391 |
| Aug 28, 2026 | 26.63 | 26.53 | 25.95 | 26.12 | 26.12 | -0.08% | 11,502 |
| Aug 27, 2026 | 25.38 | 26.21 | 25.96 | 26.14 | 26.14 | 2.83% | 13,360 |
| Aug 26, 2026 | 25.26 | 25.42 | 25.24 | 25.42 | 25.42 | -1.07% | 83,072 |
| Aug 25, 2026 | 26.08 | 26.16 | 25.70 | 25.70 | 25.70 | 0.14% | 5,107 |
| Aug 24, 2026 | 25.11 | 25.86 | 25.28 | 25.66 | 25.66 | 3.78% | 24,809 |
| Aug 21, 2026 | 24.88 | 25.08 | 24.50 | 24.72 | 24.72 | -0.24% | 75,809 |
| Aug 20, 2026 | 25.62 | 25.09 | 24.20 | 24.78 | 24.78 | -4.31% | 19,078 |
| Aug 19, 2026 | 25.34 | 26.44 | 25.53 | 25.90 | 25.90 | -2.04% | 135,020 |
| Aug 18, 2026 | 25.97 | 26.64 | 26.00 | 26.44 | 26.44 | 1.11% | 41,907 |
| Aug 17, 2026 | 25.62 | 26.24 | 25.52 | 26.15 | 26.15 | 0.19% | 52,609 |
| Aug 14, 2026 | 26.37 | 26.60 | 26.00 | 26.10 | 26.10 | 3.08% | 137,987 |
| Aug 13, 2026 | 25.26 | 25.34 | 25.18 | 25.32 | 25.32 | -2.62% | 53,055 |
| Aug 12, 2026 | 25.93 | 26.12 | 25.96 | 26.00 | 26.00 | 0.70% | 7,482 |
| Aug 11, 2026 | 26.04 | 26.21 | 25.76 | 25.82 | 25.82 | -1.26% | 53,493 |
| Aug 10, 2026 | 26.33 | 26.26 | 26.10 | 26.15 | 26.15 | 2.32% | 18,008 |
| Aug 7, 2026 | 25.36 | 25.73 | 25.30 | 25.56 | 25.56 | 1.42% | 3,291 |
| Aug 6, 2026 | 25.28 | 25.24 | 25.02 | 25.20 | 25.20 | -0.29% | 31,324 |
| Aug 5, 2026 | 25.95 | 25.82 | 25.27 | 25.27 | 25.27 | -1.20% | 11,138 |
| Aug 4, 2026 | 25.32 | 25.58 | 25.38 | 25.58 | 25.58 | 1.19% | 14,735 |
| Aug 3, 2026 | 25.38 | 25.48 | 25.28 | 25.28 | 25.28 | -1.30% | 22,293 |
| Jul 31, 2026 | 25.72 | 25.61 | 25.61 | 25.61 | 25.61 | -0.23% | 300 |
| Jul 30, 2026 | 25.41 | 25.67 | 25.67 | 25.67 | 25.67 | 0.38% | 286 |
| Jul 29, 2026 | 25.17 | 25.72 | 25.28 | 25.58 | 25.58 | 1.01% | 93,936 |
| Jul 28, 2026 | 25.11 | 25.42 | 25.18 | 25.32 | 25.32 | 0.89% | 3,665 |
| Jul 27, 2026 | 24.56 | 25.13 | 24.60 | 25.10 | 25.10 | 2.64% | 12,165 |
| Jul 24, 2026 | 25.28 | 24.50 | 24.14 | 24.45 | 24.45 | -2.82% | 67,116 |
| Jul 23, 2026 | 25.70 | 25.40 | 25.14 | 25.16 | 25.16 | -3.08% | 6,864 |
| Jul 22, 2026 | 26.18 | 25.97 | 25.68 | 25.96 | 25.96 | -0.45% | 1,912 |
| Jul 21, 2026 | 26.06 | 26.20 | 26.08 | 26.08 | 26.08 | -0.66% | 15,742 |
| Jul 20, 2026 | 26.21 | 26.40 | 26.08 | 26.25 | 26.25 | 1.36% | 178,795 |
| Jul 17, 2026 | 25.34 | 25.96 | 25.38 | 25.90 | 25.90 | 1.89% | 12,229 |