Lerøy Seafood Group ASA (LON:0GM2)
London · Delayed Price · Currency is GBP · Price in NOK 47.27
-0.11 (-0.22%)
At close: Dec 12, 2025
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 46.62 | 47.18 | 46.80 | 47.08 | 47.08 | 2.35% | 38,181 |
| Nov 27, 2025 | 46.03 | 46.30 | 45.99 | 46.00 | 46.00 | 0.44% | 83,540 |
| Nov 26, 2025 | 45.62 | 45.80 | 45.58 | 45.80 | 45.80 | 1.55% | 7,453 |
| Nov 25, 2025 | 46.01 | 45.32 | 44.96 | 45.10 | 45.10 | 0.71% | 12,670 |
| Nov 24, 2025 | 45.27 | 45.06 | 44.70 | 44.78 | 44.78 | -0.12% | 164,282 |
| Nov 21, 2025 | 45.35 | 45.46 | 44.66 | 44.84 | 44.84 | -1.32% | 15,808 |
| Nov 20, 2025 | 46.01 | 45.58 | 45.32 | 45.44 | 45.44 | -0.22% | 47,761 |
| Nov 19, 2025 | 45.08 | 45.74 | 45.54 | 45.54 | 45.54 | 1.52% | 3,541 |
| Nov 18, 2025 | 45.08 | 45.16 | 44.68 | 44.86 | 44.86 | -1.26% | 90,123 |
| Nov 17, 2025 | 45.82 | 45.58 | 45.26 | 45.43 | 45.43 | -0.36% | 30,495 |
| Nov 14, 2025 | 45.66 | 46.07 | 45.37 | 45.59 | 45.59 | -1.03% | 10,435 |
| Nov 13, 2025 | 46.99 | 46.08 | 45.78 | 46.07 | 46.07 | -0.50% | 12,616 |
| Nov 12, 2025 | 44.80 | 46.32 | 45.96 | 46.30 | 46.30 | -0.52% | 8,651 |
| Nov 11, 2025 | 47.11 | 46.67 | 46.54 | 46.54 | 46.54 | -0.80% | 14,420 |
| Nov 10, 2025 | 46.44 | 47.12 | 46.34 | 46.92 | 46.92 | 2.27% | 66,157 |
| Nov 7, 2025 | 46.40 | 46.56 | 45.70 | 45.88 | 45.87 | -0.76% | 34,112 |
| Nov 6, 2025 | 46.76 | 47.02 | 46.12 | 46.23 | 46.23 | -1.35% | 36,220 |
| Nov 5, 2025 | 46.37 | 47.17 | 46.78 | 46.86 | 46.86 | 0.74% | 19,271 |
| Nov 4, 2025 | 46.52 | 46.88 | 46.40 | 46.51 | 46.51 | -0.79% | 57,863 |
| Nov 3, 2025 | 47.65 | 47.52 | 46.50 | 46.88 | 46.88 | -1.51% | 74,953 |
| Oct 31, 2025 | 48.12 | 48.00 | 47.50 | 47.60 | 47.60 | -1.69% | 31,710 |
| Oct 30, 2025 | 49.23 | 48.71 | 47.90 | 48.42 | 48.42 | -1.65% | 16,623 |
| Oct 29, 2025 | 49.19 | 49.52 | 48.78 | 49.24 | 49.23 | 0.68% | 39,278 |
| Oct 28, 2025 | 49.18 | 49.46 | 48.50 | 48.90 | 48.90 | -3.23% | 95,717 |
| Oct 27, 2025 | 50.71 | 50.90 | 50.45 | 50.53 | 50.53 | -0.69% | 75,019 |
| Oct 24, 2025 | 51.63 | 51.08 | 50.65 | 50.88 | 50.88 | -1.13% | 16,409 |
| Oct 23, 2025 | 51.43 | 52.30 | 51.25 | 51.47 | 51.47 | -0.98% | 184,221 |
| Oct 22, 2025 | 52.00 | 52.15 | 51.75 | 51.98 | 51.98 | -0.18% | 62,176 |
| Oct 21, 2025 | 52.20 | 52.25 | 52.00 | 52.07 | 52.07 | -0.49% | 9,396 |
| Oct 20, 2025 | 51.08 | 52.35 | 51.75 | 52.32 | 52.32 | 4.23% | 84,524 |
| Oct 17, 2025 | 50.21 | 51.10 | 49.71 | 50.20 | 50.20 | 0.01% | 9,198 |
| 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 |