NCAB Group AB (publ) (LON:0AAQ)
London · Delayed Price · Currency is GBP · Price in SEK 76.90
+0.80 (1.05%)
At close: Sep 2, 2026
LON:0AAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 75.10 | 78.50 | 75.10 | 77.15 | 77.15 | 1.38% | 7,431 |
| Sep 1, 2026 | 78.20 | 77.00 | 75.90 | 76.10 | 76.10 | -3.79% | 35,629 |
| Aug 31, 2026 | 79.80 | 80.10 | 78.90 | 79.10 | 79.10 | -0.82% | 8,325 |
| Aug 28, 2026 | 79.55 | 79.90 | 79.30 | 79.75 | 79.75 | 0.42% | 13,384 |
| Aug 27, 2026 | 77.35 | 79.42 | 78.95 | 79.42 | 79.42 | 3.54% | 1,651 |
| Aug 26, 2026 | 75.45 | 76.70 | 75.90 | 76.70 | 76.70 | 3.51% | 2,215 |
| Aug 25, 2026 | 71.85 | 75.60 | 73.70 | 74.10 | 74.10 | 3.20% | 2,039 |
| Aug 24, 2026 | 72.00 | 72.35 | 71.80 | 71.80 | 71.80 | 0.06% | 423 |
| Aug 21, 2026 | 70.50 | 72.85 | 71.75 | 71.76 | 71.75 | 2.02% | 44,919 |
| Aug 20, 2026 | 71.35 | 71.00 | 69.80 | 70.34 | 70.34 | -4.17% | 9,088 |
| Aug 19, 2026 | 72.90 | 74.10 | 71.05 | 73.40 | 73.40 | 0.54% | 7,915 |
| Aug 18, 2026 | 76.10 | 73.40 | 73.01 | 73.01 | 73.01 | -2.66% | 821 |
| Aug 17, 2026 | 76.00 | 75.15 | 74.60 | 75.00 | 75.00 | 0.54% | 5,002 |
| Aug 14, 2026 | 76.30 | 77.00 | 74.20 | 74.60 | 74.60 | -2.36% | 46,573 |
| Aug 13, 2026 | 76.60 | 76.60 | 75.60 | 76.40 | 76.40 | 0.07% | 3,589 |
| Aug 12, 2026 | 73.15 | 76.60 | 75.00 | 76.35 | 76.35 | 3.74% | 11,958 |
| Aug 11, 2026 | 69.35 | 73.80 | 72.60 | 73.60 | 73.60 | 2.65% | 1,109 |
| Aug 10, 2026 | 72.00 | 72.20 | 71.70 | 71.70 | 71.70 | -1.38% | 340 |
| Aug 7, 2026 | 71.65 | 72.70 | 71.75 | 72.70 | 72.70 | 2.54% | 445 |
| Aug 6, 2026 | 70.90 | 72.20 | 70.90 | 70.90 | 70.90 | -0.15% | 1,323 |
| Aug 5, 2026 | 72.50 | 71.70 | 70.90 | 71.00 | 71.00 | 0.78% | 1,395 |
| Aug 4, 2026 | 67.05 | 71.10 | 69.20 | 70.46 | 70.46 | 5.31% | 3,154 |
| Aug 3, 2026 | 68.70 | 66.90 | 64.70 | 66.90 | 66.90 | -3.90% | 5,031 |
| Jul 31, 2026 | 70.20 | 71.25 | 69.00 | 69.62 | 69.62 | 0.97% | 6,882 |
| Jul 30, 2026 | 65.55 | 69.50 | 65.00 | 68.95 | 68.95 | 2.53% | 4,118 |
| Jul 29, 2026 | 67.45 | 68.00 | 65.80 | 67.25 | 67.25 | -1.67% | 29,626 |
| Jul 28, 2026 | 71.25 | 69.70 | 67.10 | 68.39 | 68.39 | -5.82% | 189,824 |
| Jul 27, 2026 | 75.65 | 74.60 | 71.10 | 72.61 | 72.61 | -3.44% | 52,200 |
| Jul 24, 2026 | 77.25 | 75.80 | 74.30 | 75.20 | 75.20 | -4.93% | 962 |
| Jul 23, 2026 | 79.55 | 79.80 | 77.90 | 79.10 | 79.10 | -3.65% | 5,767 |
| Jul 22, 2026 | 81.15 | 83.45 | 77.90 | 82.10 | 82.10 | 8.74% | 63,230 |
| Jul 21, 2026 | 74.30 | 75.50 | 74.40 | 75.50 | 75.50 | 3.14% | 8,965 |
| Jul 20, 2026 | 74.90 | 73.20 | 73.20 | 73.20 | 73.20 | 0.46% | 100 |
| Jul 17, 2026 | 74.00 | 74.00 | 71.20 | 72.86 | 72.86 | -4.19% | 115,492 |
| Jul 16, 2026 | 77.05 | 76.70 | 75.50 | 76.05 | 76.05 | 0.36% | 16,253 |
| Jul 15, 2026 | 76.70 | 76.30 | 74.20 | 75.78 | 75.78 | 1.72% | 18,538 |
| Jul 14, 2026 | 72.10 | 75.40 | 74.30 | 74.50 | 74.50 | 4.20% | 1,835 |
| Jul 13, 2026 | 72.50 | 72.70 | 71.40 | 71.50 | 71.50 | -2.59% | 30,441 |
| Jul 10, 2026 | 73.15 | 73.60 | 72.40 | 73.40 | 73.40 | -0.88% | 3,562 |
| Jul 9, 2026 | 74.10 | 74.70 | 73.65 | 74.06 | 74.06 | 2.57% | 7,047 |
| Jul 8, 2026 | 72.70 | 72.80 | 71.95 | 72.20 | 72.20 | -1.63% | 2,059 |
| Jul 7, 2026 | 76.90 | 76.70 | 73.30 | 73.40 | 73.40 | -5.33% | 5,507 |
| Jul 6, 2026 | 82.10 | 78.47 | 77.10 | 77.53 | 77.53 | -4.21% | 3,476 |
| Jul 3, 2026 | 79.25 | 82.70 | 80.30 | 80.94 | 80.94 | 0.74% | 1,947 |
| Jul 2, 2026 | 82.10 | 81.35 | 78.70 | 80.35 | 80.35 | -2.49% | 39,836 |
| Jul 1, 2026 | 83.75 | 82.80 | 81.80 | 82.40 | 82.40 | -1.59% | 18,767 |
| Jun 30, 2026 | 83.45 | 84.60 | 83.00 | 83.73 | 83.73 | 0.79% | 281,128 |
| Jun 29, 2026 | 81.05 | 85.00 | 81.80 | 83.08 | 83.08 | 3.10% | 56,907 |
| Jun 26, 2026 | 83.65 | 81.10 | 79.80 | 80.58 | 80.58 | -4.28% | 4,845 |
| Jun 25, 2026 | 85.05 | 85.20 | 81.80 | 84.18 | 84.18 | 5.49% | 66,242 |