Better Collective A/S (LON:0AA8)
London · Delayed Price · Currency is GBP · Price in SEK 120.30
+0.70 (0.59%)
At close: Jun 2, 2026
LON:0AA8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 123.40 | 123.40 | 120.30 | 120.30 | 120.30 | 0.59% | 893 |
| Jun 1, 2026 | 119.20 | 119.60 | 119.20 | 119.60 | 119.60 | 0.08% | 18 |
| May 29, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.42% | 1 |
| May 28, 2026 | 118.90 | 120.40 | 118.90 | 120.00 | 120.00 | 2.04% | 14,032 |
| May 27, 2026 | 118.20 | 118.20 | 117.20 | 117.60 | 117.60 | -0.84% | 1,308 |
| May 26, 2026 | 117.40 | 119.10 | 117.40 | 118.60 | 118.60 | -0.34% | 177 |
| May 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.33% | 17 |
| May 22, 2026 | 120.20 | 120.60 | 116.20 | 120.60 | 120.60 | -10.14% | 831 |
| May 21, 2026 | 131.60 | 134.20 | 122.60 | 134.20 | 134.20 | 1.44% | 6,940 |
| May 20, 2026 | 132.20 | 132.40 | 132.20 | 132.30 | 132.30 | -3.01% | 5,463 |
| May 19, 2026 | 138.40 | 138.60 | 136.00 | 136.40 | 136.40 | -1.45% | 15,924 |
| May 18, 2026 | 135.80 | 138.40 | 134.40 | 138.40 | 138.40 | 1.62% | 2,052 |
| May 15, 2026 | 135.80 | 136.80 | 133.00 | 136.20 | 136.20 | 0.44% | 25,230 |
| May 13, 2026 | 135.80 | 135.80 | 135.60 | 135.60 | 135.60 | 0.74% | 257 |
| May 12, 2026 | 133.60 | 135.40 | 133.50 | 134.60 | 134.60 | -1.32% | 563 |
| May 11, 2026 | 136.80 | 136.80 | 136.40 | 136.40 | 136.40 | -0.94% | 109 |
| May 8, 2026 | 136.60 | 137.70 | 136.40 | 137.70 | 137.70 | -0.07% | 6,629 |
| May 7, 2026 | 137.60 | 138.00 | 137.40 | 137.80 | 137.80 | -1.43% | 1,903 |
| May 6, 2026 | 143.20 | 143.20 | 139.60 | 139.80 | 139.80 | -1.96% | 15,381 |
| May 5, 2026 | 144.80 | 144.80 | 142.60 | 142.60 | 142.60 | -1.52% | 101 |
| May 4, 2026 | 144.00 | 144.80 | 144.00 | 144.80 | 144.80 | 1.97% | 10,540 |
| Apr 30, 2026 | 142.00 | 142.60 | 142.00 | 142.00 | 142.00 | 1.00% | 522 |
| Apr 29, 2026 | 140.40 | 140.60 | 140.20 | 140.60 | 140.60 | 0.86% | 175 |
| Apr 28, 2026 | 140.70 | 141.00 | 139.40 | 139.40 | 139.40 | -1.13% | 619 |
| Apr 27, 2026 | 137.80 | 141.00 | 137.80 | 141.00 | 141.00 | 4.14% | 217 |
| Apr 24, 2026 | 136.30 | 137.20 | 135.40 | 135.40 | 135.40 | -4.11% | 224 |
| Apr 23, 2026 | 141.60 | 142.04 | 141.20 | 141.20 | 141.20 | -0.42% | 13,588 |
| Apr 22, 2026 | 141.40 | 141.80 | 141.40 | 141.80 | 141.80 | -0.14% | 119 |
| Apr 21, 2026 | 142.40 | 142.40 | 141.50 | 142.00 | 142.00 | - | 836 |
| Apr 20, 2026 | 140.80 | 142.40 | 140.80 | 142.00 | 142.00 | 1.43% | 3,378 |
| Apr 17, 2026 | 141.70 | 143.00 | 137.80 | 140.00 | 140.00 | 1.60% | 7,751 |
| Apr 16, 2026 | 135.80 | 137.80 | 135.80 | 137.80 | 137.80 | 0.73% | 3,873 |
| Apr 15, 2026 | 136.60 | 136.80 | 136.60 | 136.80 | 136.80 | 1.03% | 428 |
| Apr 14, 2026 | 135.80 | 135.80 | 135.40 | 135.40 | 135.40 | 1.04% | 221 |
| Apr 13, 2026 | 134.00 | 134.00 | 133.80 | 134.00 | 134.00 | -1.18% | 344 |
| Apr 10, 2026 | 135.20 | 138.00 | 135.20 | 135.60 | 135.60 | 0.89% | 1,054 |
| Apr 9, 2026 | 132.60 | 134.80 | 132.60 | 134.40 | 134.40 | -0.59% | 1,016 |
| Apr 8, 2026 | 136.10 | 136.10 | 134.70 | 135.20 | 135.20 | 0.54% | 196 |
| Apr 7, 2026 | 136.40 | 136.40 | 132.80 | 134.47 | 134.47 | -0.61% | 2,168 |
| Apr 2, 2026 | 135.25 | 137.45 | 134.80 | 135.30 | 135.30 | -4.72% | 577 |
| Apr 1, 2026 | 139.30 | 142.00 | 139.30 | 142.00 | 142.00 | 3.20% | 14,128 |
| Mar 31, 2026 | 136.60 | 137.60 | 135.20 | 137.60 | 137.60 | 3.46% | 359 |
| Mar 30, 2026 | 132.40 | 133.90 | 132.40 | 133.00 | 133.00 | -0.08% | 181 |
| 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 |