Lerøy Seafood Group ASA (LON:0GM2)
London · Delayed Price · Currency is GBP · Price in NOK 48.34
+0.12 (0.25%)
At close: Feb 11, 2026
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 48.32 | 48.60 | 48.20 | 48.34 | 48.34 | 0.25% | 132,292 |
| Feb 10, 2026 | 48.71 | 48.66 | 48.12 | 48.22 | 48.22 | -0.56% | 8,034 |
| Feb 9, 2026 | 48.73 | 48.81 | 48.36 | 48.49 | 48.49 | 0.04% | 4,811 |
| Feb 6, 2026 | 48.69 | 48.64 | 48.16 | 48.47 | 48.47 | 0.14% | 113,579 |
| Feb 5, 2026 | 48.06 | 48.60 | 48.28 | 48.40 | 48.40 | 1.67% | 15,463 |
| Feb 4, 2026 | 47.67 | 48.23 | 47.42 | 47.61 | 47.61 | 0.60% | 9,220 |
| Feb 3, 2026 | 46.70 | 47.74 | 47.13 | 47.32 | 47.32 | 1.36% | 185,427 |
| Feb 2, 2026 | 48.10 | 47.14 | 46.40 | 46.69 | 46.69 | -1.53% | 6,130 |
| Jan 30, 2026 | 47.56 | 47.57 | 47.37 | 47.42 | 47.42 | -0.48% | 38,061 |
| Jan 29, 2026 | 46.46 | 47.66 | 46.53 | 47.65 | 47.65 | 2.73% | 150,472 |
| Jan 28, 2026 | 46.48 | 46.42 | 46.22 | 46.38 | 46.38 | 0.69% | 53,984 |
| Jan 27, 2026 | 45.70 | 46.34 | 45.62 | 46.07 | 46.07 | 1.24% | 32,381 |
| Jan 26, 2026 | 45.25 | 45.58 | 45.19 | 45.50 | 45.50 | 0.28% | 82,458 |
| Jan 23, 2026 | 46.07 | 45.82 | 45.22 | 45.37 | 45.37 | -2.15% | 14,002 |
| Jan 22, 2026 | 47.15 | 47.10 | 46.36 | 46.37 | 46.37 | 1.93% | 30,817 |
| Jan 21, 2026 | 46.19 | 45.74 | 45.26 | 45.50 | 45.49 | -1.36% | 18,672 |
| Jan 20, 2026 | 45.94 | 46.50 | 45.80 | 46.12 | 46.12 | 0.04% | 18,150 |
| Jan 19, 2026 | 45.94 | 46.52 | 45.76 | 46.10 | 46.10 | -3.81% | 17,932 |
| Jan 16, 2026 | 48.63 | 48.14 | 47.93 | 47.93 | 47.93 | 0.52% | 14,757 |
| Jan 15, 2026 | 47.87 | 48.58 | 47.65 | 47.68 | 47.68 | 0.59% | 54,013 |
| Jan 14, 2026 | 50.01 | 47.92 | 47.09 | 47.40 | 47.40 | -2.43% | 143,478 |
| Jan 13, 2026 | 48.51 | 48.62 | 48.03 | 48.58 | 48.58 | 0.52% | 116,558 |
| Jan 12, 2026 | 48.63 | 48.70 | 48.16 | 48.33 | 48.33 | -0.46% | 36,019 |
| Jan 9, 2026 | 49.23 | 49.16 | 48.34 | 48.56 | 48.56 | -1.23% | 66,133 |
| Jan 8, 2026 | 49.52 | 49.45 | 49.06 | 49.17 | 49.16 | -0.82% | 23,112 |
| Jan 7, 2026 | 49.67 | 49.58 | 49.14 | 49.57 | 49.57 | -1.45% | 67,762 |
| Jan 6, 2026 | 51.00 | 50.80 | 49.50 | 50.30 | 50.30 | -1.49% | 29,849 |
| Jan 5, 2026 | 51.53 | 51.60 | 51.00 | 51.06 | 51.06 | -0.81% | 4,356 |
| Jan 2, 2026 | 50.61 | 51.70 | 50.70 | 51.48 | 51.48 | 1.55% | 15,704 |
| Dec 31, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.49% | - |
| Dec 30, 2025 | 50.65 | 50.75 | 50.45 | 50.45 | 50.45 | -0.49% | 8,822 |
| Dec 29, 2025 | 49.92 | 50.75 | 50.20 | 50.70 | 50.70 | 1.68% | 65,605 |
| Dec 24, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.16% | - |
| Dec 23, 2025 | 50.15 | 50.40 | 49.63 | 49.78 | 49.78 | -0.16% | 156,239 |
| Dec 22, 2025 | 49.87 | 50.05 | 49.54 | 49.86 | 49.86 | -0.08% | 20,193 |
| Dec 19, 2025 | 48.61 | 49.92 | 49.30 | 49.90 | 49.90 | 2.36% | 49,468 |
| Dec 18, 2025 | 48.59 | 48.90 | 48.52 | 48.75 | 48.75 | 0.35% | 24,738 |
| Dec 17, 2025 | 48.28 | 48.84 | 48.46 | 48.58 | 48.58 | 1.49% | 147,704 |
| Dec 16, 2025 | 47.44 | 47.98 | 47.25 | 47.87 | 47.86 | 0.70% | 151,375 |
| Dec 15, 2025 | 46.97 | 47.64 | 47.48 | 47.53 | 47.53 | 0.54% | 94,355 |
| Dec 12, 2025 | 47.79 | 47.83 | 46.90 | 47.28 | 47.27 | -0.22% | 149,025 |
| Dec 11, 2025 | 47.73 | 47.82 | 47.32 | 47.38 | 47.38 | -0.55% | 227,765 |
| Dec 10, 2025 | 47.71 | 47.80 | 47.64 | 47.64 | 47.64 | -0.13% | 49,424 |
| Dec 9, 2025 | 47.61 | 47.90 | 47.64 | 47.70 | 47.70 | -0.11% | 167,209 |
| Dec 8, 2025 | 47.73 | 47.86 | 47.50 | 47.75 | 47.75 | -0.30% | 17,674 |
| Dec 5, 2025 | 47.61 | 47.94 | 47.72 | 47.90 | 47.90 | 1.23% | 22,829 |
| Dec 4, 2025 | 47.26 | 47.52 | 47.32 | 47.32 | 47.32 | -0.13% | 12,635 |
| Dec 3, 2025 | 46.91 | 47.43 | 47.14 | 47.38 | 47.38 | 1.37% | 4,469 |
| Dec 2, 2025 | 47.07 | 47.03 | 46.69 | 46.74 | 46.74 | -0.34% | 31,370 |
| Dec 1, 2025 | 47.26 | 46.94 | 46.36 | 46.90 | 46.90 | -0.38% | 24,583 |