Lassila & Tikanoja Oyj (LON:0F29)
London · Delayed Price · Currency is GBP · Price in EUR 10.46
+0.08 (0.77%)
At close: Sep 12, 2025
Lassila & Tikanoja Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 9.78 | 10.14 | 9.78 | 10.12 | 10.12 | 5.97% | 6,127 |
| Aug 7, 2025 | 9.77 | 9.77 | 9.48 | 9.55 | 9.55 | 2.69% | 7,368 |
| Aug 6, 2025 | 9.34 | 9.34 | 9.28 | 9.30 | 9.30 | -0.32% | 3,002 |
| Aug 5, 2025 | 9.35 | 9.36 | 9.30 | 9.33 | 9.33 | 0.11% | 4,836 |
| Aug 4, 2025 | 9.35 | 9.35 | 9.31 | 9.32 | 9.32 | 0.43% | 1,345 |
| Aug 1, 2025 | 9.46 | 9.46 | 9.26 | 9.28 | 9.28 | -1.80% | 2,103 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | -0.42% | 549 |
| Jul 30, 2025 | 9.50 | 9.50 | 9.48 | 9.49 | 9.49 | -0.32% | 693 |
| Jul 29, 2025 | 9.50 | 9.52 | 9.48 | 9.52 | 9.52 | - | 1,080 |
| Jul 28, 2025 | 9.55 | 9.55 | 9.51 | 9.52 | 9.52 | 0.11% | 552 |
| Jul 25, 2025 | 9.50 | 9.52 | 9.49 | 9.51 | 9.51 | 0.11% | 3,284 |
| Jul 24, 2025 | 9.52 | 9.52 | 9.47 | 9.50 | 9.50 | - | 1,196 |
| Jul 23, 2025 | 9.50 | 9.52 | 9.47 | 9.50 | 9.50 | - | 2,178 |
| Jul 22, 2025 | 9.46 | 9.52 | 9.45 | 9.50 | 9.50 | - | 4,750 |
| Jul 21, 2025 | 9.55 | 9.55 | 9.46 | 9.50 | 9.50 | -0.21% | 725 |
| Jul 18, 2025 | 9.48 | 9.52 | 9.46 | 9.52 | 9.52 | 0.74% | 643 |
| Jul 17, 2025 | 9.49 | 9.49 | 9.45 | 9.45 | 9.45 | -0.68% | 107 |
| Jul 16, 2025 | 9.55 | 9.55 | 9.50 | 9.52 | 9.52 | 0.05% | 1,425 |
| Jul 15, 2025 | 9.49 | 9.51 | 9.49 | 9.51 | 9.51 | 0.42% | 1,218 |
| Jul 14, 2025 | 9.50 | 9.51 | 9.46 | 9.47 | 9.47 | -0.32% | 1,024 |
| Jul 11, 2025 | 9.53 | 9.53 | 9.48 | 9.50 | 9.50 | -0.21% | 232 |