Better Collective A/S (LON:0AA8)
London · Delayed Price · Currency is GBP · Price in SEK 116.80
-2.60 (-2.18%)
At close: Sep 4, 2026
LON:0AA8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -2.18% | 207 |
| Sep 3, 2026 | 119.40 | 119.60 | 119.40 | 119.40 | 119.40 | 1.19% | 1,721 |
| Sep 2, 2026 | 115.20 | 118.00 | 115.20 | 118.00 | 118.00 | 1.20% | 59 |
| Sep 1, 2026 | 117.00 | 117.00 | 116.60 | 116.60 | 116.60 | -1.52% | 241 |
| Aug 31, 2026 | 119.20 | 119.20 | 118.40 | 118.40 | 118.40 | -1.00% | 126 |
| Aug 28, 2026 | 119.60 | 119.60 | 119.40 | 119.60 | 119.60 | -0.25% | 89 |
| Aug 27, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 0.08% | 164 |
| Aug 26, 2026 | 119.00 | 119.80 | 119.00 | 119.80 | 119.80 | 1.70% | 12 |
| Aug 25, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.08% | 17 |
| Aug 24, 2026 | 115.80 | 117.90 | 115.80 | 117.90 | 117.90 | 0.94% | 577 |
| Aug 21, 2026 | 120.70 | 120.70 | 115.80 | 116.80 | 116.80 | -2.34% | 14,338 |
| Aug 20, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 2.22% | 25 |
| Aug 19, 2026 | 117.80 | 117.80 | 117.00 | 117.00 | 117.00 | -2.17% | 10 |
| Aug 17, 2026 | 119.20 | 119.60 | 118.90 | 119.60 | 119.60 | 0.17% | 1,337 |
| Aug 12, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -1.08% | 486 |
| Aug 10, 2026 | 121.80 | 121.80 | 120.70 | 120.70 | 120.70 | 0.17% | 113 |
| Aug 7, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.25% | 30 |
| Aug 6, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.17% | 75 |
| Aug 5, 2026 | 122.20 | 122.40 | 120.00 | 120.00 | 120.00 | -0.17% | 591 |
| Aug 4, 2026 | 120.20 | 121.00 | 119.20 | 120.20 | 120.20 | 0.50% | 474 |
| Aug 3, 2026 | 121.60 | 121.60 | 119.60 | 119.60 | 119.60 | -1.32% | 872 |
| Jul 31, 2026 | 121.80 | 121.80 | 121.20 | 121.20 | 121.20 | -0.98% | 85 |
| Jul 30, 2026 | 126.00 | 126.00 | 122.20 | 122.40 | 122.40 | -3.16% | 200 |
| Jul 29, 2026 | 127.40 | 127.40 | 125.80 | 126.40 | 126.40 | -1.40% | 433 |
| Jul 28, 2026 | 128.40 | 128.40 | 127.80 | 128.20 | 128.20 | -0.18% | 18,106 |
| Jul 27, 2026 | 128.10 | 128.43 | 128.10 | 128.43 | 128.43 | 5.88% | 174 |
| Jul 24, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 0.58% | 7 |
| Jul 23, 2026 | 122.20 | 122.60 | 120.60 | 120.60 | 120.60 | -1.95% | 509 |
| Jul 22, 2026 | 122.70 | 123.80 | 122.70 | 123.00 | 123.00 | -0.02% | 434 |
| Jul 21, 2026 | 120.40 | 123.30 | 120.40 | 123.02 | 123.02 | 0.84% | 1,870 |
| Jul 20, 2026 | 122.00 | 123.40 | 120.60 | 122.00 | 122.00 | 1.50% | 451 |
| Jul 17, 2026 | 120.80 | 120.80 | 120.20 | 120.20 | 120.20 | -1.15% | 161 |
| Jul 16, 2026 | 121.00 | 121.60 | 121.00 | 121.60 | 121.60 | -0.49% | 72 |
| Jul 15, 2026 | 121.40 | 122.20 | 121.40 | 122.20 | 122.20 | 2.35% | 10 |
| Jul 14, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -1.49% | 23 |
| Jul 13, 2026 | 119.60 | 122.40 | 119.40 | 121.20 | 121.20 | 2.02% | 622 |
| Jul 10, 2026 | 120.00 | 120.80 | 118.80 | 118.80 | 118.80 | -1.98% | 457 |
| Jul 9, 2026 | 121.40 | 121.40 | 121.20 | 121.20 | 121.20 | -0.66% | 53 |
| Jul 8, 2026 | 121.50 | 122.00 | 121.50 | 122.00 | 122.00 | 0.33% | 61 |
| Jul 7, 2026 | 122.80 | 122.80 | 121.60 | 121.60 | 121.60 | 1.00% | 29 |
| Jul 6, 2026 | 121.40 | 122.20 | 120.00 | 120.40 | 120.40 | -1.04% | 448 |
| Jul 3, 2026 | 121.60 | 122.40 | 121.60 | 121.67 | 121.67 | 2.05% | 227 |
| Jul 2, 2026 | 119.40 | 123.00 | 119.20 | 119.22 | 119.22 | 0.53% | 1,336 |
| Jul 1, 2026 | 117.20 | 118.60 | 117.20 | 118.60 | 118.60 | - | 96 |
| Jun 30, 2026 | 118.80 | 118.80 | 118.60 | 118.60 | 118.60 | -1.33% | 146 |
| Jun 29, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.86% | 76 |
| Jun 26, 2026 | 117.80 | 118.00 | 116.00 | 118.00 | 118.00 | -1.50% | 1,033 |
| Jun 25, 2026 | 120.20 | 120.80 | 119.60 | 119.80 | 119.80 | 0.34% | 748 |
| Jun 24, 2026 | 119.80 | 120.30 | 119.40 | 119.40 | 119.40 | -1.32% | 161 |
| Jun 23, 2026 | 121.60 | 122.40 | 120.20 | 121.00 | 121.00 | -1.14% | 620 |