Skip to main content
logo
Orkla ASA (LON:0FIN)
London flag London · Delayed Price · Currency is GBP · Price in NOK
109.64
-0.26 (-0.24%)
At close: May 13, 2026

LON:0FIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026109.25110.35109.20109.90109.900.32%370,738
May 11, 2026111.05111.20109.30109.55109.55-1.53%116,204
May 8, 2026112.25112.30110.80111.25111.25-1.40%28,361
May 7, 2026113.10113.80112.40112.83112.830.47%71,111
May 6, 2026111.80113.60111.60112.30112.30-0.23%36,870
May 5, 2026113.10113.50110.90112.56112.56-0.49%718,743
May 4, 2026114.50114.50112.90113.11113.11-0.30%1,182,050
Apr 30, 2026113.45114.20113.00113.45113.450.46%42,105
Apr 29, 2026112.95113.60112.50112.93112.93-0.37%183,602
Apr 28, 2026113.10113.70112.70113.35113.350.31%1,043,196
Apr 27, 2026113.85113.80112.50113.00113.00-0.62%148,054
Apr 24, 2026113.75114.20112.70113.71113.71-4.93%46,697
Apr 23, 2026119.00119.80118.80119.60113.57-51,957
Apr 22, 2026119.75119.95119.30119.60113.57-0.25%101,399
Apr 21, 2026120.70121.00119.50119.90113.85-0.48%35,019
Apr 20, 2026119.70120.80119.40120.48114.40-0.01%39,163
Apr 17, 2026121.25121.50120.20120.49114.41-0.59%32,663
Apr 16, 2026121.55121.90120.80121.20115.09-1.17%674,310
Apr 15, 2026122.40123.10121.70122.64116.451.61%100,300
Apr 14, 2026120.95121.70120.40120.70114.61-0.66%71,543
Apr 13, 2026122.95123.20121.10121.50115.37-1.00%107,659
Apr 10, 2026122.15123.00122.20122.73116.540.75%20,762
Apr 9, 2026122.05122.50121.50121.82115.670.52%68,606
Apr 8, 2026123.10123.30120.70121.19115.07-0.71%186,139
Apr 7, 2026122.50123.20121.40122.05115.900.53%95,179
Apr 2, 2026121.40121.40121.40121.40115.28-0.84%-
Apr 1, 2026122.85123.00122.00122.42116.250.27%24,490
Mar 31, 2026121.40122.60121.20122.10115.942.26%65,292
Mar 30, 2026118.80120.00118.70119.40113.380.51%81,497
Mar 27, 2026119.30119.70118.10118.80112.81-0.06%74,008
Mar 26, 2026118.15119.40118.20118.87112.881.52%107,995
Mar 25, 2026117.55118.60116.60117.09111.191.29%162,095
Mar 24, 2026116.25117.70115.60115.60109.770.35%96,720
Mar 23, 2026113.60116.40112.90115.20109.390.41%74,751
Mar 20, 2026115.00115.70114.60114.73108.94-0.24%69,845
Mar 19, 2026117.70117.50114.60115.00109.20-2.61%32,184
Mar 18, 2026118.60118.60117.80118.08112.120.22%106,740
Mar 17, 2026119.60119.70117.30117.81111.87-1.33%63,612
Mar 16, 2026118.70119.70118.70119.40113.380.23%53,468
Mar 13, 2026117.80119.60117.40119.12113.121.41%104,006
Mar 12, 2026117.95118.15117.10117.47111.55-0.26%60,568
Mar 11, 2026117.95118.30117.00117.78111.84-1.29%93,315
Mar 10, 2026122.80123.10118.40119.33113.31-4.13%96,096
Mar 9, 2026124.70125.00123.50124.47118.19-0.08%79,964
Mar 6, 2026125.50125.70124.20124.57118.29-1.17%68,580
Mar 5, 2026125.70126.80125.20126.04119.69-0.18%91,163
Mar 4, 2026125.90127.20125.00126.27119.90-0.19%74,885
Mar 3, 2026127.10127.30124.50126.51120.13-2.01%122,772
Mar 2, 2026128.45129.50127.40129.10122.59-0.67%82,489
Feb 27, 2026129.55131.00129.20129.97123.41-0.03%520,190