Carlsberg A/S (LON:0AI4)
London · Delayed Price · Currency is GBP · Price in DKK 821.55
-2.45 (-0.30%)
At close: Aug 8, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 819.00 | 817.40 | 810.80 | 813.61 | 813.61 | -0.13% | 5,863 |
| Aug 11, 2025 | 821.90 | 817.93 | 810.00 | 814.67 | 814.67 | -0.84% | 5,783 |
| Aug 8, 2025 | 825.80 | 828.20 | 818.60 | 821.56 | 821.56 | -0.30% | 21,392 |
| Aug 7, 2025 | 816.90 | 824.80 | 814.00 | 824.00 | 824.00 | -0.18% | 24,921 |
| Aug 6, 2025 | 824.20 | 825.51 | 809.70 | 825.50 | 825.50 | 0.54% | 22,607 |
| Aug 5, 2025 | 828.00 | 825.00 | 816.00 | 821.03 | 821.03 | 0.56% | 11,259 |
| Aug 4, 2025 | 823.60 | 824.40 | 815.50 | 816.50 | 816.50 | -0.96% | 13,444 |
| Aug 1, 2025 | 814.80 | 829.60 | 812.90 | 824.42 | 824.42 | 0.69% | 29,107 |
| Jul 31, 2025 | 827.60 | 828.00 | 816.60 | 818.80 | 818.80 | -2.42% | 67,508 |
| Jul 30, 2025 | 850.20 | 845.40 | 834.00 | 839.11 | 839.11 | -0.78% | 12,941 |
| Jul 29, 2025 | 850.50 | 856.00 | 838.00 | 845.68 | 845.68 | -1.95% | 16,027 |
| Jul 28, 2025 | 882.90 | 887.30 | 852.60 | 862.52 | 862.52 | -2.62% | 110,929 |
| Jul 25, 2025 | 895.50 | 895.20 | 880.00 | 885.73 | 885.73 | -1.74% | 186,981 |
| Jul 24, 2025 | 902.30 | 906.40 | 894.00 | 901.40 | 901.40 | -0.11% | 6,604 |
| Jul 23, 2025 | 904.10 | 912.70 | 898.80 | 902.40 | 902.40 | 1.74% | 7,295 |
| Jul 22, 2025 | 886.60 | 898.70 | 881.60 | 886.93 | 886.93 | -0.14% | 15,368 |
| Jul 21, 2025 | 890.90 | 892.40 | 885.60 | 888.20 | 888.20 | -0.08% | 21,880 |
| Jul 18, 2025 | 887.70 | 893.40 | 886.20 | 888.89 | 888.89 | 0.41% | 463,614 |
| Jul 17, 2025 | 888.10 | 889.80 | 880.20 | 885.26 | 885.26 | -0.47% | 53,431 |
| Jul 16, 2025 | 892.10 | 893.10 | 885.80 | 889.43 | 889.43 | -0.62% | 21,860 |
| Jul 15, 2025 | 908.30 | 909.60 | 891.20 | 895.00 | 895.00 | -1.29% | 91,036 |
| Jul 14, 2025 | 903.30 | 910.60 | 900.80 | 906.67 | 906.67 | 0.15% | 11,388 |
| Jul 11, 2025 | 909.60 | 909.80 | 901.00 | 905.33 | 905.33 | -0.37% | 504,131 |
| Jul 10, 2025 | 908.10 | 913.40 | 905.80 | 908.70 | 908.70 | 0.40% | 8,305 |
| Jul 9, 2025 | 900.40 | 912.40 | 899.40 | 905.09 | 905.09 | 0.65% | 15,330 |
| Jul 8, 2025 | 902.40 | 903.20 | 890.40 | 899.24 | 899.24 | -0.90% | 6,040 |
| Jul 7, 2025 | 911.20 | 911.40 | 904.00 | 907.42 | 907.42 | -0.16% | 5,374 |
| Jul 4, 2025 | 908.00 | 913.80 | 905.40 | 908.87 | 908.87 | 0.04% | 1,681 |
| Jul 3, 2025 | 909.80 | 912.30 | 904.00 | 908.55 | 908.55 | 0.19% | 155,340 |
| Jul 2, 2025 | 907.70 | 912.80 | 904.10 | 906.85 | 906.85 | 1.05% | 12,659 |
| Jul 1, 2025 | 897.90 | 907.60 | 893.80 | 897.45 | 897.45 | 0.66% | 19,772 |
| Jun 30, 2025 | 893.50 | 897.80 | 888.20 | 891.60 | 891.60 | -0.30% | 19,610 |
| Jun 27, 2025 | 890.70 | 898.40 | 885.20 | 894.28 | 894.28 | 0.89% | 10,502 |
| Jun 26, 2025 | 887.00 | 891.80 | 881.80 | 886.40 | 886.40 | -1.00% | 46,019 |
| Jun 25, 2025 | 912.20 | 910.80 | 888.40 | 895.32 | 895.32 | -1.65% | 37,600 |
| Jun 24, 2025 | 919.30 | 921.80 | 908.00 | 910.39 | 910.39 | 0.73% | 204,065 |
| Jun 23, 2025 | 899.30 | 909.60 | 898.00 | 903.80 | 903.80 | 0.15% | 10,700 |
| Jun 20, 2025 | 900.40 | 907.80 | 899.00 | 902.44 | 902.44 | 0.01% | 22,447 |
| Jun 19, 2025 | 891.70 | 907.60 | 893.70 | 902.39 | 902.39 | 1.10% | 22,718 |
| Jun 18, 2025 | 880.60 | 899.10 | 880.60 | 892.60 | 892.60 | 0.06% | 35,813 |
| Jun 17, 2025 | 899.40 | 901.50 | 883.60 | 892.06 | 892.06 | -3.47% | 35,397 |
| Jun 16, 2025 | 930.50 | 929.80 | 895.90 | 924.08 | 924.08 | -0.85% | 188,887 |
| Jun 13, 2025 | 924.80 | 935.60 | 923.60 | 932.01 | 932.01 | -0.25% | 13,983 |
| Jun 12, 2025 | 935.40 | 937.30 | 928.10 | 934.35 | 934.35 | -0.09% | 18,342 |
| Jun 11, 2025 | 936.90 | 937.80 | 930.80 | 935.20 | 935.20 | 0.32% | 21,928 |
| Jun 10, 2025 | 937.00 | 943.80 | 929.40 | 932.20 | 932.20 | -1.15% | 17,043 |
| Jun 6, 2025 | 952.40 | 954.20 | 937.60 | 943.05 | 943.05 | -1.11% | 10,715 |
| Jun 4, 2025 | 943.60 | 957.20 | 942.80 | 953.66 | 953.66 | 0.53% | 4,977 |
| Jun 3, 2025 | 955.60 | 955.10 | 941.00 | 948.62 | 948.62 | 3.02% | 8,692 |
| Jun 2, 2025 | 925.10 | 955.20 | 916.80 | 920.78 | 920.78 | -1.96% | 21,796 |