Lerøy Seafood Group ASA (LON:0GM2)
London · Delayed Price · Currency is GBP · Price in NOK 50.20
+0.66 (1.32%)
At close: Oct 16, 2025
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 49.82 | 50.20 | 49.72 | 50.20 | 50.20 | 1.33% | 16,195 |
| Oct 15, 2025 | 49.34 | 49.74 | 49.36 | 49.54 | 49.54 | - | 96,940 |
| Oct 14, 2025 | 49.92 | 49.65 | 49.20 | 49.54 | 49.54 | -1.08% | 102,505 |
| Oct 13, 2025 | 49.33 | 50.75 | 49.64 | 50.08 | 50.08 | 1.00% | 42,891 |
| Oct 10, 2025 | 50.36 | 50.80 | 49.56 | 49.59 | 49.59 | -1.10% | 128,408 |
| Oct 9, 2025 | 49.73 | 50.40 | 49.86 | 50.14 | 50.14 | 0.64% | 7,185 |
| Oct 8, 2025 | 50.21 | 50.25 | 49.52 | 49.82 | 49.82 | -0.43% | 17,061 |
| Oct 7, 2025 | 49.63 | 50.45 | 49.60 | 50.03 | 50.03 | 0.85% | 27,331 |
| Oct 6, 2025 | 49.73 | 49.76 | 49.44 | 49.61 | 49.61 | 0.61% | 21,735 |
| Oct 3, 2025 | 49.09 | 49.37 | 49.26 | 49.31 | 49.31 | 0.34% | 15,593 |
| Oct 2, 2025 | 50.31 | 49.47 | 49.04 | 49.14 | 49.14 | -1.27% | 13,993 |
| Oct 1, 2025 | 49.13 | 50.30 | 49.26 | 49.77 | 49.77 | 1.02% | 21,018 |
| Sep 30, 2025 | 49.67 | 49.57 | 49.16 | 49.27 | 49.27 | -0.56% | 13,112 |
| Sep 29, 2025 | 49.68 | 49.87 | 49.44 | 49.55 | 49.55 | -0.78% | 5,459 |
| Sep 26, 2025 | 50.16 | 49.94 | 49.84 | 49.94 | 49.94 | -1.13% | 12,841 |
| Sep 25, 2025 | 51.09 | 50.75 | 50.30 | 50.51 | 50.51 | -1.26% | 56,026 |
| Sep 24, 2025 | 51.08 | 51.20 | 51.05 | 51.15 | 51.15 | -0.71% | 45,419 |
| Sep 23, 2025 | 51.19 | 51.52 | 51.43 | 51.52 | 51.52 | 1.11% | 12,147 |
| Sep 22, 2025 | 50.74 | 51.15 | 50.75 | 50.95 | 50.95 | 0.90% | 16,459 |
| Sep 19, 2025 | 50.40 | 50.59 | 50.35 | 50.49 | 50.49 | -0.74% | 29,868 |
| Sep 18, 2025 | 51.14 | 51.15 | 50.75 | 50.87 | 50.87 | -0.53% | 90,455 |
| Sep 17, 2025 | 51.18 | 51.50 | 51.05 | 51.14 | 51.14 | -0.31% | 27,690 |
| Sep 16, 2025 | 51.93 | 51.75 | 51.30 | 51.30 | 51.30 | -0.15% | 2,195 |
| Sep 15, 2025 | 50.74 | 52.00 | 51.05 | 51.38 | 51.38 | 0.95% | 22,404 |
| 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 |