Carlsberg A/S (LON:0AI4)
London · Delayed Price · Currency is GBP · Price in DKK 872.64
+7.04 (0.81%)
At close: Sep 3, 2026
LON:0AI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 873.10 | 876.20 | 863.80 | 872.64 | 872.64 | 0.81% | 26,880 |
| Sep 2, 2026 | 872.30 | 870.80 | 858.20 | 865.60 | 865.60 | -1.01% | 18,493 |
| Sep 1, 2026 | 878.40 | 884.00 | 871.60 | 874.40 | 874.40 | -0.95% | 12,059 |
| Aug 31, 2026 | 888.00 | 890.60 | 879.40 | 882.83 | 882.83 | -0.18% | 164,298 |
| Aug 28, 2026 | 883.90 | 889.20 | 883.20 | 884.40 | 884.40 | 0.49% | 286,310 |
| Aug 27, 2026 | 881.70 | 883.00 | 875.80 | 880.07 | 880.07 | -1.26% | 618,789 |
| Aug 26, 2026 | 879.60 | 897.40 | 877.60 | 891.33 | 891.33 | 1.91% | 11,582 |
| Aug 25, 2026 | 884.90 | 892.00 | 869.40 | 874.60 | 874.60 | -1.41% | 13,813 |
| Aug 24, 2026 | 880.80 | 890.80 | 881.40 | 887.15 | 887.15 | 1.12% | 31,152 |
| Aug 21, 2026 | 870.10 | 883.40 | 869.40 | 877.30 | 877.30 | 1.54% | 36,865 |
| Aug 20, 2026 | 890.50 | 891.10 | 863.60 | 864.00 | 864.00 | -2.83% | 108,617 |
| Aug 19, 2026 | 885.00 | 908.00 | 863.00 | 889.20 | 889.20 | -2.11% | 56,892 |
| Aug 18, 2026 | 956.00 | 945.80 | 899.60 | 908.40 | 908.40 | -1.38% | 25,173 |
| Aug 17, 2026 | 928.40 | 928.80 | 916.20 | 921.15 | 921.15 | -0.41% | 20,457 |
| Aug 14, 2026 | 918.40 | 928.20 | 916.20 | 924.92 | 924.92 | 1.12% | 7,692 |
| Aug 13, 2026 | 913.40 | 918.10 | 911.60 | 914.72 | 914.72 | -0.22% | 6,800 |
| Aug 12, 2026 | 921.70 | 920.00 | 906.60 | 916.72 | 916.72 | -1.03% | 10,248 |
| Aug 11, 2026 | 927.10 | 930.70 | 920.00 | 926.26 | 926.26 | -1.08% | 17,053 |
| Aug 10, 2026 | 947.30 | 946.30 | 924.40 | 936.42 | 936.42 | -2.15% | 10,609 |
| Aug 7, 2026 | 957.00 | 960.60 | 949.40 | 957.00 | 957.00 | 0.24% | 122,151 |
| Aug 6, 2026 | 960.10 | 964.20 | 948.70 | 954.75 | 954.75 | -0.03% | 7,389 |
| Aug 5, 2026 | 942.20 | 959.20 | 940.00 | 955.00 | 955.00 | 1.47% | 11,369 |
| Aug 4, 2026 | 948.00 | 950.60 | 937.00 | 941.15 | 941.15 | -0.68% | 19,843 |
| Aug 3, 2026 | 952.80 | 960.20 | 942.60 | 947.60 | 947.60 | -0.90% | 8,112 |
| Jul 31, 2026 | 961.80 | 970.40 | 951.50 | 956.20 | 956.20 | -0.66% | 24,432 |
| Jul 30, 2026 | 950.00 | 966.20 | 948.20 | 962.56 | 962.56 | 2.39% | 28,566 |
| Jul 29, 2026 | 941.80 | 952.00 | 937.10 | 940.06 | 940.06 | 0.09% | 59,870 |
| Jul 28, 2026 | 926.60 | 947.60 | 926.30 | 939.20 | 939.20 | 4.03% | 21,735 |
| Jul 27, 2026 | 913.00 | 920.60 | 901.00 | 902.80 | 902.80 | -0.46% | 11,767 |
| Jul 24, 2026 | 913.30 | 918.20 | 904.10 | 907.00 | 907.00 | -0.31% | 8,112 |
| Jul 23, 2026 | 935.10 | 938.00 | 909.00 | 909.80 | 909.80 | -3.40% | 67,254 |
| Jul 22, 2026 | 930.10 | 946.80 | 928.40 | 941.80 | 941.80 | 1.99% | 22,142 |
| Jul 21, 2026 | 924.10 | 929.40 | 919.40 | 923.40 | 923.40 | 0.10% | 11,998 |
| Jul 20, 2026 | 920.00 | 927.40 | 918.80 | 922.47 | 922.47 | -1.80% | 28,557 |
| Jul 17, 2026 | 943.40 | 950.20 | 926.80 | 939.33 | 939.33 | 1.55% | 658,089 |
| Jul 16, 2026 | 913.20 | 933.40 | 918.70 | 925.01 | 925.01 | 0.59% | 17,010 |
| Jul 15, 2026 | 915.50 | 922.40 | 905.80 | 919.60 | 919.60 | - | 25,074 |
| Jul 14, 2026 | 913.00 | 921.00 | 909.80 | 919.60 | 919.60 | 0.45% | 5,907 |
| Jul 13, 2026 | 924.00 | 924.00 | 907.40 | 915.50 | 915.50 | -0.04% | 188,833 |
| Jul 10, 2026 | 916.80 | 924.20 | 910.30 | 915.88 | 915.88 | -0.57% | 32,293 |
| Jul 9, 2026 | 931.30 | 932.80 | 913.00 | 921.15 | 921.15 | -1.29% | 18,627 |
| Jul 8, 2026 | 949.00 | 944.80 | 929.60 | 933.22 | 933.22 | -1.90% | 60,845 |
| Jul 7, 2026 | 942.20 | 955.80 | 944.20 | 951.34 | 951.34 | 1.01% | 42,703 |
| Jul 6, 2026 | 930.10 | 949.80 | 930.40 | 941.80 | 941.80 | 2.54% | 49,299 |
| Jul 3, 2026 | 926.90 | 926.90 | 912.60 | 918.44 | 918.44 | 1.31% | 20,369 |
| Jul 2, 2026 | 880.80 | 925.20 | 888.40 | 906.61 | 906.61 | 4.77% | 34,532 |
| Jul 1, 2026 | 856.00 | 872.00 | 851.00 | 865.36 | 865.35 | 1.00% | 39,838 |
| Jun 30, 2026 | 873.10 | 872.20 | 856.80 | 856.80 | 856.80 | -2.01% | 10,605 |
| Jun 29, 2026 | 868.90 | 882.10 | 857.80 | 874.40 | 874.40 | 1.11% | 129,957 |
| Jun 26, 2026 | 882.90 | 886.10 | 859.30 | 864.80 | 864.80 | -2.30% | 29,653 |