Lerøy Seafood Group ASA (LON:0GM2)
London · Delayed Price · Currency is GBP · Price in NOK 50.89
-0.01 (-0.02%)
At close: Sep 12, 2025
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 50.74 | 52.00 | 51.20 | 51.90 | 51.90 | 1.98% | 21,184 |
| Sep 12, 2025 | 51.23 | 51.20 | 50.70 | 50.89 | 50.89 | -0.02% | 20,932 |
| Sep 11, 2025 | 50.07 | 51.15 | 50.43 | 50.90 | 50.90 | 1.23% | 33,903 |
| Sep 10, 2025 | 48.61 | 50.40 | 48.62 | 50.28 | 50.28 | 4.40% | 40,709 |
| Sep 9, 2025 | 48.20 | 48.54 | 47.82 | 48.17 | 48.17 | -0.49% | 34,605 |
| Sep 8, 2025 | 47.85 | 48.40 | 47.71 | 48.40 | 48.40 | 1.71% | 5,315 |
| Sep 5, 2025 | 47.83 | 47.66 | 47.47 | 47.58 | 47.58 | -0.36% | 3,417 |
| Sep 4, 2025 | 47.24 | 47.76 | 47.46 | 47.76 | 47.76 | 1.26% | 4,507 |
| Sep 3, 2025 | 47.17 | 47.34 | 46.90 | 47.16 | 47.16 | -0.34% | 16,153 |
| Sep 2, 2025 | 48.77 | 48.50 | 47.22 | 47.32 | 47.32 | -3.57% | 269,884 |
| Sep 1, 2025 | 49.33 | 49.30 | 48.86 | 49.07 | 49.07 | 0.36% | 7,329 |
| Aug 29, 2025 | 48.22 | 49.28 | 48.08 | 48.90 | 48.90 | 1.20% | 15,219 |
| Aug 28, 2025 | 48.63 | 48.52 | 48.12 | 48.32 | 48.32 | -0.46% | 7,845 |
| Aug 27, 2025 | 48.84 | 48.90 | 48.50 | 48.54 | 48.54 | -1.35% | 10,578 |
| Aug 26, 2025 | 49.42 | 49.21 | 49.08 | 49.21 | 49.21 | -0.23% | 27,880 |
| Aug 25, 2025 | 49.10 | 49.32 | 49.08 | 49.32 | 49.32 | 0.47% | 39,072 |
| Aug 22, 2025 | 49.09 | 48.94 | 48.65 | 49.09 | 49.09 | -0.22% | 8,761 |
| Aug 21, 2025 | 49.44 | 49.60 | 49.16 | 49.20 | 49.20 | 0.98% | 23,169 |
| Aug 20, 2025 | 48.30 | 49.22 | 47.50 | 48.72 | 48.72 | -1.18% | 61,266 |
| Aug 19, 2025 | 48.08 | 49.62 | 48.46 | 49.31 | 49.31 | 1.60% | 9,846 |
| Aug 18, 2025 | 48.63 | 48.88 | 48.08 | 48.53 | 48.53 | 0.21% | 14,766 |
| Aug 15, 2025 | 48.32 | 48.71 | 48.30 | 48.43 | 48.43 | 0.10% | 2,661 |
| Aug 14, 2025 | 48.77 | 48.84 | 48.16 | 48.38 | 48.38 | -1.31% | 5,277 |
| Aug 13, 2025 | 49.52 | 49.73 | 47.98 | 49.02 | 49.02 | -0.83% | 21,021 |
| Aug 12, 2025 | 48.36 | 49.66 | 49.37 | 49.43 | 49.43 | 1.40% | 27,026 |
| Aug 11, 2025 | 49.15 | 49.42 | 48.00 | 48.75 | 48.75 | -0.24% | 38,896 |
| Aug 8, 2025 | 48.10 | 49.34 | 48.46 | 48.86 | 48.86 | 1.26% | 29,235 |
| Aug 7, 2025 | 47.32 | 48.34 | 47.94 | 48.26 | 48.26 | 1.60% | 12,074 |
| Aug 6, 2025 | 47.40 | 47.84 | 47.28 | 47.50 | 47.50 | 0.64% | 5,871 |
| Aug 5, 2025 | 47.54 | 47.42 | 46.70 | 47.19 | 47.19 | -0.17% | 6,878 |
| Aug 4, 2025 | 46.81 | 47.46 | 46.86 | 47.27 | 47.27 | 0.75% | 27,488 |
| Aug 1, 2025 | 46.87 | 47.34 | 46.78 | 46.92 | 46.92 | -0.39% | 24,718 |
| Jul 31, 2025 | 47.13 | 47.20 | 46.96 | 47.10 | 47.10 | -0.89% | 12,174 |
| Jul 30, 2025 | 47.38 | 47.96 | 47.24 | 47.52 | 47.52 | -0.31% | 3,501 |
| Jul 29, 2025 | 48.04 | 47.67 | 47.08 | 47.67 | 47.67 | -1.02% | 6,153 |
| Jul 28, 2025 | 48.65 | 48.84 | 48.07 | 48.16 | 48.16 | -0.86% | 32,011 |
| Jul 25, 2025 | 49.08 | 48.67 | 48.26 | 48.58 | 48.58 | -1.56% | 15,703 |
| Jul 24, 2025 | 48.32 | 49.56 | 47.96 | 49.35 | 49.35 | 2.64% | 46,256 |
| Jul 23, 2025 | 47.87 | 48.16 | 47.80 | 48.08 | 48.08 | 1.29% | 27,526 |
| Jul 22, 2025 | 47.32 | 47.56 | 47.29 | 47.47 | 47.47 | 0.19% | 40,024 |
| Jul 21, 2025 | 46.74 | 47.52 | 46.62 | 47.38 | 47.38 | 1.67% | 61,133 |
| Jul 18, 2025 | 47.50 | 46.94 | 46.48 | 46.60 | 46.60 | -1.77% | 4,491 |
| Jul 17, 2025 | 46.89 | 47.56 | 46.96 | 47.44 | 47.44 | 0.80% | 98,855 |
| Jul 16, 2025 | 47.85 | 47.26 | 47.00 | 47.06 | 47.06 | -1.87% | 38,474 |
| Jul 15, 2025 | 46.74 | 48.22 | 47.40 | 47.96 | 47.96 | 2.92% | 18,137 |
| Jul 14, 2025 | 45.60 | 46.62 | 45.57 | 46.60 | 46.60 | 2.29% | 27,138 |
| Jul 11, 2025 | 45.25 | 46.06 | 45.28 | 45.56 | 45.56 | -0.01% | 39,442 |
| Jul 10, 2025 | 47.38 | 46.50 | 45.38 | 45.56 | 45.56 | -4.10% | 88,258 |
| Jul 9, 2025 | 47.54 | 47.60 | 47.30 | 47.51 | 47.51 | 0.35% | 86,855 |
| Jul 8, 2025 | 47.73 | 47.40 | 47.02 | 47.34 | 47.34 | -1.27% | 8,143 |