Better Collective A/S (LON:0AA8)
London · Delayed Price · Currency is GBP · Price in SEK 133.10
-7.30 (-5.20%)
At close: Mar 27, 2026
LON:0AA8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 138.90 | 138.90 | 132.20 | 133.10 | 133.10 | -5.20% | 7,237 |
| Mar 26, 2026 | 143.00 | 143.00 | 139.80 | 140.40 | 140.40 | -2.16% | 228 |
| Mar 25, 2026 | 144.70 | 145.00 | 143.50 | 143.50 | 143.50 | -1.78% | 3,693 |
| Mar 24, 2026 | 146.40 | 146.60 | 145.10 | 146.10 | 146.10 | 0.44% | 618 |
| Mar 23, 2026 | 143.50 | 145.46 | 142.85 | 145.46 | 145.46 | 1.79% | 583 |
| Mar 20, 2026 | 143.40 | 144.80 | 141.80 | 142.90 | 142.90 | -0.63% | 986 |
| Mar 19, 2026 | 143.40 | 146.20 | 142.50 | 143.80 | 143.80 | 0.49% | 10,022 |
| Mar 18, 2026 | 145.35 | 145.35 | 142.30 | 143.10 | 143.10 | -1.17% | 314 |
| Mar 17, 2026 | 144.40 | 147.10 | 144.40 | 144.80 | 144.80 | 0.35% | 3,557 |
| Mar 16, 2026 | 143.40 | 145.55 | 142.90 | 144.30 | 144.30 | -0.10% | 330 |
| Mar 13, 2026 | 144.80 | 146.30 | 143.00 | 144.45 | 144.45 | 0.52% | 1,957 |
| Mar 12, 2026 | 146.15 | 146.15 | 142.70 | 143.70 | 143.70 | -2.04% | 571 |
| Mar 11, 2026 | 147.05 | 147.05 | 146.00 | 146.70 | 146.70 | -0.20% | 71 |
| Mar 10, 2026 | 147.40 | 147.40 | 146.60 | 147.00 | 147.00 | 0.62% | 22,131 |
| Mar 9, 2026 | 144.10 | 146.10 | 144.10 | 146.10 | 146.10 | 0.34% | 1,778 |
| Mar 6, 2026 | 146.70 | 148.40 | 144.60 | 145.60 | 145.60 | 0.76% | 1,810 |
| Mar 5, 2026 | 142.90 | 144.80 | 141.80 | 144.50 | 144.50 | 2.19% | 1,118 |
| Mar 4, 2026 | 134.00 | 142.00 | 133.70 | 141.40 | 141.40 | 6.83% | 6,209 |
| Mar 3, 2026 | 129.05 | 133.70 | 129.05 | 132.36 | 132.36 | 0.50% | 2,172 |
| Mar 2, 2026 | 130.00 | 132.75 | 129.92 | 131.70 | 131.70 | 5.28% | 2,661 |
| Feb 27, 2026 | 122.20 | 129.50 | 120.90 | 125.10 | 125.10 | 1.29% | 18,447 |
| Feb 26, 2026 | 119.00 | 123.70 | 118.65 | 123.50 | 123.50 | 9.68% | 15,325 |
| Feb 25, 2026 | 117.00 | 117.00 | 112.50 | 112.60 | 112.60 | -4.98% | 2,233 |
| Feb 24, 2026 | 117.10 | 118.50 | 116.70 | 118.50 | 118.50 | 1.02% | 4,111 |
| Feb 23, 2026 | 117.90 | 118.90 | 117.30 | 117.30 | 117.30 | -3.30% | 417 |
| Feb 20, 2026 | 121.15 | 121.60 | 121.15 | 121.30 | 121.30 | 1.63% | 207 |
| Feb 19, 2026 | 121.40 | 121.40 | 119.35 | 119.35 | 119.35 | -0.43% | 536 |
| Feb 18, 2026 | 120.60 | 121.00 | 119.87 | 119.87 | 119.87 | 0.22% | 552 |
| Feb 17, 2026 | 119.80 | 120.35 | 119.50 | 119.60 | 119.60 | 0.27% | 774 |
| Feb 16, 2026 | 118.60 | 119.28 | 118.60 | 119.28 | 119.28 | -1.14% | 389 |
| Feb 13, 2026 | 120.66 | 120.66 | 120.66 | 120.66 | 120.65 | 0.13% | 396 |
| Feb 12, 2026 | 118.70 | 121.40 | 118.70 | 120.50 | 120.50 | 0.92% | 188 |
| Feb 11, 2026 | 121.00 | 121.00 | 119.40 | 119.40 | 119.40 | -2.93% | 132 |
| Feb 10, 2026 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 5.22% | 7,525 |
| Feb 9, 2026 | 116.80 | 117.20 | 116.80 | 116.90 | 116.90 | 1.68% | 608 |
| Feb 6, 2026 | 114.60 | 115.40 | 114.60 | 114.96 | 114.96 | 6.74% | 233 |
| Feb 5, 2026 | 108.10 | 108.10 | 107.70 | 107.70 | 107.70 | -0.28% | 738 |
| Feb 4, 2026 | 106.80 | 108.00 | 106.29 | 108.00 | 108.00 | 1.78% | 3,111 |
| Feb 3, 2026 | 105.25 | 106.11 | 104.60 | 106.11 | 106.11 | -0.46% | 523 |
| Feb 2, 2026 | 106.40 | 107.10 | 106.20 | 106.60 | 106.60 | 0.38% | 633 |
| Jan 30, 2026 | 107.40 | 107.50 | 106.20 | 106.20 | 106.20 | 0.57% | 2,651 |
| Jan 29, 2026 | 104.90 | 106.20 | 104.90 | 105.60 | 105.60 | -0.47% | 1,106 |
| Jan 28, 2026 | 106.03 | 106.10 | 106.03 | 106.10 | 106.10 | -0.66% | 93 |
| Jan 27, 2026 | 106.70 | 106.80 | 106.70 | 106.80 | 106.80 | -1.92% | 161 |
| Jan 26, 2026 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | -1.19% | 136 |
| Jan 23, 2026 | 110.30 | 110.30 | 110.20 | 110.20 | 110.20 | 0.36% | 267 |
| Jan 22, 2026 | 109.50 | 110.10 | 109.10 | 109.80 | 109.80 | 0.73% | 5,162 |
| Jan 21, 2026 | 108.00 | 109.00 | 107.70 | 109.00 | 109.00 | 1.83% | 4,465 |
| Jan 20, 2026 | 108.90 | 108.90 | 107.04 | 107.04 | 107.04 | -1.41% | 527 |
| Jan 19, 2026 | 111.70 | 111.70 | 108.50 | 108.57 | 108.57 | -3.58% | 304 |