Sparebanken Møre (LON:0G40)
London · Delayed Price · Currency is GBP · Price in NOK 111.50
-0.52 (-0.46%)
At close: Sep 2, 2026
LON:0G40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.46% | 86 |
| Sep 1, 2026 | 111.35 | 112.02 | 111.10 | 112.02 | 112.02 | 0.32% | 1,876 |
| Aug 31, 2026 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | 0.32% | 987 |
| Aug 27, 2026 | 111.11 | 111.30 | 111.05 | 111.30 | 111.30 | 0.27% | 1,198 |
| Aug 26, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.45% | 609 |
| Aug 24, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.09% | 164 |
| Aug 21, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -1.39% | 416 |
| Aug 19, 2026 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | -0.67% | 19 |
| Aug 17, 2026 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | -1.38% | 73 |
| Aug 14, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 4.62% | 78 |
| Aug 11, 2026 | 109.60 | 109.60 | 109.44 | 109.44 | 109.44 | -2.63% | 267 |
| Aug 7, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.20% | 51 |
| Aug 6, 2026 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | 1.06% | 178 |
| Jul 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.63% | 12 |
| Jul 13, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 2.18% | 4 |
| Jul 6, 2026 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | -0.44% | 1 |
| Jun 19, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0.73% | 158 |
| Jun 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.89% | 13 |
| Jun 15, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.45% | 86 |
| Jun 3, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -1.78% | 10,071 |
| Jun 2, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -0.88% | 38 |
| May 22, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.98% | 94 |
| May 18, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.49% | 5,031 |
| May 8, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -0.78% | 10 |
| Apr 30, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -1.37% | 62 |
| Apr 29, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -1.52% | 10 |
| Apr 22, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 2.51% | 20,000 |
| Apr 16, 2026 | 115.80 | 115.80 | 115.60 | 115.60 | 115.60 | 7.04% | 167 |
| Apr 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -5.26% | 9 |
| Apr 8, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 114.00 | 0.50% | 20,000 |
| Apr 7, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 113.43 | 6.36% | 515 |
| Mar 23, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 106.65 | -2.58% | 61 |
| Mar 18, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 109.48 | -1.36% | 8 |
| Mar 13, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 110.99 | 5.18% | 695 |