LINK Mobility Group Holding ASA (LON:0A5Q)
London · Delayed Price · Currency is GBP · Price in NOK 25.82
-0.33 (-1.26%)
At close: Aug 11, 2026
LON:0A5Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 26.21 | 26.21 | 25.76 | 26.04 | 26.04 | -0.42% | 53,017 |
| 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 |
| Jul 16, 2026 | 26.10 | 25.59 | 25.10 | 25.42 | 25.42 | -2.38% | 102,779 |
| Jul 15, 2026 | 26.90 | 26.06 | 25.68 | 26.04 | 26.04 | 0.32% | 5,751 |
| Jul 14, 2026 | 25.81 | 26.11 | 25.89 | 25.96 | 25.96 | 0.85% | 2,808 |
| Jul 13, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.15% | - |
| Jul 10, 2026 | 25.87 | 26.26 | 25.79 | 26.04 | 26.04 | 0.15% | 28,662 |
| Jul 9, 2026 | 26.00 | 26.10 | 25.84 | 26.00 | 26.00 | 0.31% | 3,929 |
| Jul 8, 2026 | 25.95 | 25.96 | 25.72 | 25.92 | 25.92 | -2.26% | 1,407 |
| Jul 7, 2026 | 26.27 | 26.52 | 26.29 | 26.52 | 26.52 | 2.08% | 3,887 |
| Jul 6, 2026 | 26.23 | 26.44 | 25.98 | 25.98 | 25.98 | -0.65% | 201,729 |
| Jul 3, 2026 | 26.10 | 26.40 | 26.15 | 26.15 | 26.15 | 1.41% | 13,674 |
| Jul 2, 2026 | 25.38 | 26.10 | 25.40 | 25.79 | 25.79 | 2.98% | 5,796 |
| Jul 1, 2026 | 25.41 | 25.56 | 24.70 | 25.04 | 25.04 | 0.29% | 20,496 |
| Jun 30, 2026 | 24.10 | 25.28 | 24.42 | 24.97 | 24.97 | 4.17% | 314,341 |
| Jun 29, 2026 | 23.34 | 23.97 | 23.58 | 23.97 | 23.97 | 3.32% | 380,685 |
| Jun 26, 2026 | 23.51 | 23.26 | 23.12 | 23.20 | 23.20 | -1.23% | 8,996 |
| Jun 25, 2026 | 23.68 | 23.62 | 23.49 | 23.49 | 23.49 | -1.14% | 19,952 |
| Jun 24, 2026 | 23.26 | 23.92 | 23.52 | 23.76 | 23.76 | 2.09% | 15,274 |
| Jun 23, 2026 | 23.24 | 23.38 | 23.07 | 23.27 | 23.27 | -0.29% | 42,754 |
| Jun 22, 2026 | 23.66 | 23.58 | 23.10 | 23.34 | 23.34 | 0.53% | 4,588 |
| Jun 19, 2026 | 22.21 | 23.25 | 22.56 | 23.22 | 23.22 | 3.39% | 252,595 |
| Jun 18, 2026 | 23.28 | 22.48 | 22.20 | 22.46 | 22.46 | -2.11% | 712,543 |
| Jun 17, 2026 | 23.47 | 23.12 | 22.94 | 22.94 | 22.94 | -3.13% | 20,224 |
| Jun 16, 2026 | 23.70 | 23.72 | 23.56 | 23.68 | 23.68 | -0.50% | 15,833 |
| Jun 15, 2026 | 23.70 | 24.00 | 23.64 | 23.80 | 23.80 | 1.82% | 399,556 |
| Jun 12, 2026 | 23.09 | 23.52 | 23.10 | 23.38 | 23.37 | 3.34% | 44,689 |
| Jun 11, 2026 | 23.09 | 23.10 | 22.42 | 22.62 | 22.62 | -3.50% | 480,452 |
| Jun 10, 2026 | 24.10 | 23.78 | 23.26 | 23.44 | 23.44 | -4.30% | 57,245 |
| Jun 9, 2026 | 25.60 | 24.91 | 24.32 | 24.49 | 24.49 | -3.27% | 330,357 |
| Jun 8, 2026 | 25.72 | 25.72 | 25.12 | 25.32 | 25.32 | -3.57% | 39,944 |
| Jun 5, 2026 | 26.06 | 26.62 | 25.84 | 26.26 | 26.26 | 0.46% | 59,128 |
| Jun 4, 2026 | 26.21 | 26.22 | 26.02 | 26.14 | 26.14 | -0.76% | 59,692 |
| Jun 3, 2026 | 26.69 | 26.85 | 26.32 | 26.34 | 26.34 | -2.59% | 124,577 |