Lassila & Tikanoja Oyj (LON:0F29)
London · Delayed Price · Currency is GBP · Price in EUR 10.26
-0.02 (-0.19%)
At close: Oct 16, 2025
Lassila & Tikanoja Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.18 | 10.18 | 9.99 | 10.02 | 10.02 | -2.34% | 4,129 |
| Oct 16, 2025 | 10.34 | 10.38 | 10.20 | 10.26 | 10.26 | -0.19% | 12,170 |
| Oct 15, 2025 | 10.24 | 10.40 | 10.24 | 10.28 | 10.28 | 0.78% | 1,921 |
| Oct 14, 2025 | 10.24 | 10.24 | 10.14 | 10.20 | 10.20 | -0.97% | 1,668 |
| Oct 13, 2025 | 10.31 | 10.32 | 10.28 | 10.30 | 10.30 | -0.96% | 2,214 |
| Oct 10, 2025 | 10.44 | 10.60 | 10.40 | 10.40 | 10.40 | - | 1,631 |
| Oct 9, 2025 | 10.58 | 10.58 | 10.40 | 10.40 | 10.40 | -1.89% | 1,153 |
| Oct 8, 2025 | 10.56 | 10.64 | 10.54 | 10.60 | 10.60 | 0.76% | 7,314 |
| Oct 7, 2025 | 10.24 | 10.56 | 10.24 | 10.52 | 10.52 | 2.14% | 3,492 |
| Oct 6, 2025 | 10.26 | 10.32 | 10.22 | 10.30 | 10.30 | -0.58% | 1,739 |
| Oct 3, 2025 | 10.35 | 10.38 | 10.30 | 10.36 | 10.36 | 0.58% | 1,270 |
| Oct 2, 2025 | 10.34 | 10.38 | 10.30 | 10.30 | 10.30 | -0.96% | 1,277 |
| Oct 1, 2025 | 10.40 | 10.42 | 10.40 | 10.40 | 10.40 | 0.58% | 451 |
| Sep 30, 2025 | 10.30 | 10.34 | 10.30 | 10.34 | 10.34 | - | 3,115 |
| Sep 29, 2025 | 10.35 | 10.40 | 10.34 | 10.34 | 10.34 | 0.78% | 5,847 |
| Sep 26, 2025 | 10.34 | 10.34 | 10.24 | 10.26 | 10.26 | -0.58% | 393 |
| Sep 25, 2025 | 10.28 | 10.36 | 10.28 | 10.32 | 10.32 | 0.58% | 914 |
| Sep 24, 2025 | 10.24 | 10.26 | 10.18 | 10.26 | 10.26 | 0.39% | 4,391 |
| Sep 23, 2025 | 10.18 | 10.22 | 10.14 | 10.22 | 10.22 | 0.20% | 651 |
| Sep 22, 2025 | 10.14 | 10.22 | 10.14 | 10.20 | 10.20 | -0.20% | 5,193 |
| Sep 19, 2025 | 10.22 | 10.28 | 10.18 | 10.22 | 10.22 | -0.58% | 4,210 |
| Sep 18, 2025 | 10.24 | 10.28 | 10.24 | 10.28 | 10.28 | -0.58% | 16 |
| Sep 17, 2025 | 10.44 | 10.44 | 10.34 | 10.34 | 10.34 | -0.58% | 5,963 |
| Sep 16, 2025 | 10.38 | 10.40 | 10.34 | 10.40 | 10.40 | -0.38% | 1,358 |
| Sep 15, 2025 | 10.48 | 10.48 | 10.42 | 10.44 | 10.44 | -0.19% | 1,281 |
| Sep 12, 2025 | 10.42 | 10.48 | 10.42 | 10.46 | 10.46 | 0.77% | 7,960 |
| Sep 11, 2025 | 10.44 | 10.44 | 10.38 | 10.38 | 10.38 | 0.58% | 2,392 |
| Sep 10, 2025 | 10.44 | 10.44 | 10.32 | 10.32 | 10.32 | -0.86% | 150 |
| Sep 9, 2025 | 10.34 | 10.42 | 10.34 | 10.41 | 10.41 | 0.68% | 7,872 |
| Sep 8, 2025 | 10.38 | 10.38 | 10.30 | 10.34 | 10.34 | - | 2,121 |
| Sep 5, 2025 | 10.26 | 10.40 | 10.24 | 10.34 | 10.34 | 0.78% | 4,558 |
| Sep 4, 2025 | 10.22 | 10.28 | 10.22 | 10.26 | 10.26 | 0.59% | 3,568 |
| Sep 3, 2025 | 10.20 | 10.20 | 10.14 | 10.20 | 10.20 | - | 2,742 |
| Sep 2, 2025 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | -0.58% | 4,534 |
| Sep 1, 2025 | 10.28 | 10.32 | 10.18 | 10.26 | 10.26 | -1.72% | 3,669 |
| Aug 29, 2025 | 10.25 | 10.44 | 10.14 | 10.44 | 10.44 | 2.35% | 6,713 |
| Aug 28, 2025 | 10.17 | 10.20 | 10.14 | 10.20 | 10.20 | 1.39% | 1,854 |
| Aug 27, 2025 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | -0.59% | 1,501 |
| Aug 26, 2025 | 10.12 | 10.14 | 10.06 | 10.12 | 10.12 | - | 1,158 |
| Aug 25, 2025 | 10.02 | 10.12 | 10.02 | 10.12 | 10.12 | 1.00% | 5,564 |
| Aug 22, 2025 | 10.10 | 10.16 | 10.00 | 10.02 | 10.02 | -1.38% | 5,783 |
| Aug 21, 2025 | 10.04 | 10.16 | 10.04 | 10.16 | 10.16 | 1.40% | 1,650 |
| Aug 20, 2025 | 10.12 | 10.14 | 10.02 | 10.02 | 10.02 | -0.20% | 2,419 |
| Aug 19, 2025 | 10.10 | 10.20 | 10.04 | 10.04 | 10.04 | 0.20% | 1,670 |
| Aug 18, 2025 | 10.14 | 10.15 | 10.00 | 10.02 | 10.02 | - | 1,857 |
| Aug 15, 2025 | 10.12 | 10.16 | 10.02 | 10.02 | 10.02 | -0.60% | 3,795 |
| Aug 14, 2025 | 10.22 | 10.24 | 10.07 | 10.08 | 10.08 | -1.18% | 14,816 |
| Aug 13, 2025 | 10.00 | 10.20 | 9.97 | 10.20 | 10.20 | 2.41% | 1,862 |
| Aug 12, 2025 | 9.89 | 9.96 | 9.83 | 9.96 | 9.96 | 0.61% | 1,085 |
| Aug 11, 2025 | 10.15 | 10.15 | 9.90 | 9.90 | 9.90 | -2.17% | 8,518 |