NCAB Group AB (publ) (LON:0AAQ)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 75.15
+1.35 (1.83%)
At close: Nov 10, 2026
LON:0AAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 74.35 | 76.70 | 74.35 | 75.15 | 75.15 | 1.83% | 19,419 |
| Nov 9, 2026 | 72.50 | 74.00 | 72.50 | 73.80 | 73.80 | 2.93% | 98,844 |
| Nov 6, 2026 | 73.15 | 74.10 | 71.70 | 71.70 | 71.70 | -3.11% | 37,933 |
| Nov 5, 2026 | 79.15 | 80.80 | 74.00 | 74.00 | 74.00 | -7.15% | 23,632 |
| Nov 4, 2026 | 83.05 | 85.20 | 79.70 | 79.70 | 79.70 | -5.57% | 3,279 |
| Nov 3, 2026 | 81.75 | 84.90 | 80.30 | 84.40 | 84.40 | -0.12% | 12,332 |
| Nov 2, 2026 | 85.65 | 85.40 | 83.60 | 84.50 | 84.50 | -2.76% | 1,886 |
| Oct 30, 2026 | 86.20 | 88.40 | 86.60 | 86.90 | 86.90 | -2.80% | 3,861 |
| Oct 29, 2026 | 86.70 | 89.70 | 86.00 | 89.40 | 89.40 | 3.05% | 16,447 |
| Oct 28, 2026 | 89.35 | 87.90 | 85.80 | 86.75 | 86.75 | -0.86% | 42,311 |
| Oct 27, 2026 | 84.50 | 87.70 | 84.80 | 87.50 | 87.50 | 4.17% | 61,833 |
| Oct 26, 2026 | 81.35 | 84.10 | 80.10 | 84.00 | 84.00 | 3.45% | 54,517 |
| Oct 23, 2026 | 85.45 | 82.80 | 79.50 | 81.20 | 81.20 | 5.05% | 275,262 |
| Oct 22, 2026 | 81.65 | 79.30 | 77.30 | 77.30 | 77.30 | -6.30% | 11,625 |
| Oct 21, 2026 | 82.00 | 82.90 | 81.50 | 82.50 | 82.50 | 0.61% | 74,946 |
| Oct 20, 2026 | 83.25 | 83.10 | 81.50 | 82.00 | 82.00 | -3.19% | 30,742 |
| Oct 19, 2026 | 82.80 | 84.70 | 82.40 | 84.70 | 84.70 | 1.56% | 25,674 |
| Oct 16, 2026 | 82.80 | 84.30 | 81.00 | 83.40 | 83.40 | 2.71% | 41,679 |
| Oct 15, 2026 | 84.80 | 82.20 | 80.25 | 81.20 | 81.20 | -7.73% | 12,809 |
| Oct 14, 2026 | 87.55 | 89.40 | 88.00 | 88.00 | 88.00 | 0.69% | 429 |
| Oct 13, 2026 | 86.00 | 87.75 | 86.70 | 87.40 | 87.40 | 2.10% | 18,814 |
| Oct 12, 2026 | 84.10 | 86.40 | 84.70 | 85.60 | 85.60 | -1.38% | 5,687 |
| Oct 9, 2026 | 86.40 | 86.80 | 85.40 | 86.80 | 86.80 | 1.76% | 18,922 |
| Oct 8, 2026 | 86.50 | 86.00 | 84.30 | 85.30 | 85.30 | -2.96% | 76,953 |
| Oct 7, 2026 | 87.35 | 88.60 | 87.70 | 87.90 | 87.90 | -1.01% | 27,422 |
| Oct 6, 2026 | 89.05 | 91.90 | 88.20 | 88.80 | 88.80 | 0.68% | 109,875 |
| Oct 5, 2026 | 88.70 | 89.50 | 88.10 | 88.20 | 88.20 | -0.79% | 44,601 |
| Oct 2, 2026 | 86.60 | 89.15 | 87.40 | 88.90 | 88.90 | 2.30% | 2,422 |
| Oct 1, 2026 | 82.20 | 87.45 | 83.05 | 86.90 | 86.90 | 4.70% | 57,809 |
| Sep 30, 2026 | 84.10 | 84.70 | 83.00 | 83.00 | 83.00 | 0.12% | 5,391 |
| Sep 29, 2026 | 82.00 | 83.40 | 82.75 | 82.90 | 82.90 | 1.72% | 38,117 |
| Sep 28, 2026 | 82.10 | 82.35 | 80.95 | 81.50 | 81.50 | -1.09% | 21,477 |
| Sep 25, 2026 | 82.40 | 83.35 | 82.00 | 82.40 | 82.40 | -0.24% | 31,462 |
| Sep 24, 2026 | 89.25 | 87.80 | 82.60 | 82.60 | 82.60 | -3.95% | 6,793 |
| Sep 23, 2026 | 85.55 | 86.35 | 84.85 | 86.00 | 86.00 | 1.18% | 1,409 |
| Sep 22, 2026 | 83.75 | 85.10 | 83.20 | 85.00 | 85.00 | 1.67% | 43,542 |
| Sep 21, 2026 | 81.65 | 84.10 | 83.00 | 83.60 | 83.60 | 1.35% | 10,271 |
| Sep 18, 2026 | 82.50 | 83.90 | 80.80 | 82.49 | 82.49 | -0.81% | 33,846 |
| Sep 17, 2026 | 82.40 | 83.50 | 81.50 | 83.16 | 83.16 | 1.45% | 14,638 |
| Sep 16, 2026 | 79.15 | 84.10 | 78.30 | 81.97 | 81.97 | 2.56% | 16,983 |
| Sep 15, 2026 | 81.05 | 81.25 | 79.00 | 79.93 | 79.93 | -1.86% | 3,662 |
| Sep 14, 2026 | 83.55 | 81.60 | 80.30 | 81.45 | 81.45 | -2.44% | 14,745 |
| Sep 11, 2026 | 81.75 | 84.70 | 83.20 | 83.49 | 83.49 | -0.58% | 8,364 |
| Sep 10, 2026 | 81.85 | 83.98 | 82.20 | 83.98 | 83.98 | 2.57% | 2,727 |
| Sep 9, 2026 | 82.70 | 83.50 | 81.87 | 81.87 | 81.87 | -1.83% | 39,501 |
| Sep 8, 2026 | 83.75 | 84.20 | 82.40 | 83.40 | 83.40 | 0.81% | 10,071 |
| Sep 7, 2026 | 82.00 | 83.30 | 81.95 | 82.73 | 82.73 | 2.59% | 4,606 |
| Sep 4, 2026 | 77.15 | 81.40 | 80.35 | 80.64 | 80.64 | 4.38% | 2,668 |
| Sep 3, 2026 | 76.00 | 78.70 | 77.00 | 77.26 | 77.26 | -0.46% | 15,639 |
| Sep 2, 2026 | 75.05 | 78.50 | 75.10 | 77.62 | 77.62 | 2.00% | 9,581 |