Carlsberg A/S (LON:0AI4)
London · Delayed Price · Currency is GBP · Price in DKK 864.50
-9.50 (-1.09%)
At close: Sep 25, 2026
LON:0AI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 872.70 | 875.00 | 864.50 | 866.90 | 866.90 | -0.81% | 4,316 |
| Sep 24, 2026 | 859.70 | 874.20 | 858.60 | 874.00 | 874.00 | 1.51% | 13,101 |
| Sep 23, 2026 | 871.20 | 872.60 | 856.20 | 861.00 | 861.00 | -1.28% | 195,191 |
| Sep 22, 2026 | 846.50 | 875.80 | 844.20 | 872.20 | 872.20 | 3.32% | 3,564 |
| Sep 21, 2026 | 838.40 | 844.80 | 833.70 | 844.20 | 844.20 | 0.27% | 1,009 |
| Sep 18, 2026 | 851.80 | 849.80 | 836.80 | 841.89 | 841.89 | -1.44% | 13,313 |
| Sep 17, 2026 | 861.30 | 863.50 | 853.40 | 854.20 | 854.20 | 0.12% | 2,581 |
| Sep 16, 2026 | 859.90 | 864.20 | 848.40 | 853.15 | 853.15 | -0.77% | 681,092 |
| Sep 15, 2026 | 863.40 | 868.20 | 856.80 | 859.74 | 859.74 | -0.04% | 14,180 |
| Sep 14, 2026 | 839.00 | 875.00 | 839.80 | 860.12 | 860.12 | 0.84% | 38,960 |
| Sep 11, 2026 | 866.90 | 866.80 | 849.80 | 852.96 | 852.96 | -1.42% | 504,759 |
| Sep 10, 2026 | 863.10 | 868.30 | 857.40 | 865.28 | 865.28 | -0.03% | 567,783 |
| Sep 9, 2026 | 884.40 | 886.20 | 862.40 | 865.58 | 865.58 | -2.97% | 17,237 |
| Sep 8, 2026 | 873.90 | 895.20 | 872.60 | 892.08 | 892.08 | 2.59% | 24,759 |
| Sep 7, 2026 | 870.70 | 872.64 | 865.40 | 869.59 | 869.59 | -0.31% | 4,982 |
| Sep 4, 2026 | 864.90 | 878.40 | 862.20 | 872.30 | 872.30 | -0.04% | 15,458 |
| 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 |