RaySearch Laboratories AB (publ) (LON:0GRZ)
London · Delayed Price · Currency is GBP · Price in SEK 176.60
-3.40 (-1.89%)
At close: Sep 2, 2026
LON:0GRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 178.65 | 178.65 | 175.90 | 176.00 | 176.00 | -2.22% | 2,008 |
| Sep 1, 2026 | 180.20 | 180.50 | 180.00 | 180.00 | 180.00 | -0.96% | 1,147 |
| Aug 31, 2026 | 183.60 | 183.60 | 181.70 | 181.75 | 181.75 | -2.57% | 390 |
| Aug 28, 2026 | 189.40 | 186.90 | 184.90 | 186.55 | 186.55 | 3.18% | 6,765 |
| Aug 27, 2026 | 180.70 | 181.70 | 180.70 | 180.80 | 180.80 | -0.11% | 9,582 |
| Aug 26, 2026 | 181.90 | 183.00 | 180.70 | 181.00 | 181.00 | -1.01% | 8,208 |
| Aug 25, 2026 | 182.05 | 184.60 | 182.40 | 182.85 | 182.85 | 1.13% | 24,070 |
| Aug 24, 2026 | 184.90 | 184.30 | 180.40 | 180.80 | 180.80 | -1.58% | 4,870 |
| Aug 21, 2026 | 181.10 | 184.30 | 180.70 | 183.70 | 183.70 | 1.05% | 1,726 |
| Aug 20, 2026 | 183.05 | 183.10 | 179.70 | 181.80 | 181.80 | -1.03% | 1,824 |
| Aug 19, 2026 | 191.15 | 189.90 | 183.00 | 183.70 | 183.70 | -4.67% | 26,865 |
| Aug 18, 2026 | 189.60 | 193.50 | 189.80 | 192.70 | 192.70 | 1.10% | 23,206 |
| Aug 17, 2026 | 193.90 | 193.80 | 190.60 | 190.60 | 190.60 | -1.90% | 16,574 |
| Aug 14, 2026 | 189.90 | 199.80 | 193.90 | 194.30 | 194.30 | 2.18% | 24,757 |
| Aug 13, 2026 | 188.50 | 190.60 | 187.20 | 190.15 | 190.15 | -0.34% | 12,431 |
| Aug 12, 2026 | 193.10 | 195.40 | 189.65 | 190.80 | 190.80 | -0.93% | 13,190 |
| Aug 11, 2026 | 188.30 | 193.70 | 189.15 | 192.60 | 192.60 | 1.20% | 1,909 |
| Aug 10, 2026 | 180.10 | 193.90 | 179.55 | 190.32 | 190.32 | 5.44% | 25,467 |
| Aug 7, 2026 | 178.45 | 183.30 | 179.50 | 180.50 | 180.50 | 1.52% | 4,906 |
| Aug 6, 2026 | 173.50 | 178.00 | 173.35 | 177.80 | 177.80 | 1.95% | 2,036 |
| Aug 5, 2026 | 178.05 | 178.40 | 172.80 | 174.40 | 174.40 | -1.41% | 8,402 |
| Aug 4, 2026 | 175.35 | 179.90 | 173.25 | 176.90 | 176.90 | -0.17% | 6,233 |
| Aug 3, 2026 | 181.80 | 177.40 | 174.90 | 177.20 | 177.20 | -2.39% | 15,878 |
| Jul 31, 2026 | 180.20 | 183.80 | 180.00 | 181.54 | 181.54 | 1.20% | 1,236 |
| Jul 30, 2026 | 176.40 | 180.40 | 178.50 | 179.38 | 179.38 | 1.11% | 4,224 |
| Jul 29, 2026 | 175.55 | 179.30 | 174.55 | 177.40 | 177.40 | 2.25% | 21,369 |
| Jul 28, 2026 | 173.60 | 175.60 | 172.20 | 173.50 | 173.50 | -1.08% | 7,168 |
| Jul 27, 2026 | 171.45 | 175.60 | 173.95 | 175.40 | 175.40 | 4.69% | 9,330 |
| Jul 24, 2026 | 164.50 | 170.80 | 164.55 | 167.55 | 167.55 | 1.10% | 13,696 |
| Jul 23, 2026 | 172.00 | 169.30 | 165.00 | 165.72 | 165.72 | -4.59% | 7,314 |
| Jul 22, 2026 | 170.85 | 176.45 | 173.70 | 173.70 | 173.70 | 0.67% | 11,065 |
| Jul 21, 2026 | 177.60 | 178.60 | 170.85 | 172.55 | 172.55 | -2.13% | 3,597 |
| Jul 20, 2026 | 176.90 | 178.70 | 176.00 | 176.30 | 176.30 | -1.76% | 1,977 |
| Jul 17, 2026 | 178.75 | 182.75 | 173.10 | 179.45 | 179.45 | 6.11% | 10,809 |
| Jul 16, 2026 | 223.10 | 230.80 | 161.00 | 169.11 | 169.11 | -23.91% | 45,937 |
| Jul 15, 2026 | 224.20 | 223.20 | 217.60 | 222.25 | 222.25 | -2.52% | 1,512 |
| Jul 14, 2026 | 230.70 | 230.20 | 226.20 | 228.00 | 228.00 | -1.54% | 16,673 |
| Jul 13, 2026 | 232.80 | 234.40 | 231.20 | 231.56 | 231.56 | -1.04% | 1,961 |
| Jul 10, 2026 | 232.80 | 235.80 | 234.00 | 234.00 | 234.00 | 1.50% | 3,572 |
| Jul 9, 2026 | 230.90 | 233.20 | 228.80 | 230.54 | 230.54 | 0.06% | 1,007 |
| Jul 8, 2026 | 232.40 | 230.60 | 226.60 | 230.40 | 230.40 | -2.40% | 6,500 |
| Jul 7, 2026 | 232.60 | 236.80 | 233.00 | 236.07 | 236.07 | 2.42% | 2,100 |
| Jul 6, 2026 | 233.60 | 231.40 | 228.60 | 230.49 | 230.48 | -0.81% | 6,634 |
| Jul 3, 2026 | 233.60 | 233.80 | 231.40 | 232.36 | 232.36 | 1.72% | 2,570 |
| Jul 2, 2026 | 225.40 | 233.60 | 227.20 | 228.44 | 228.44 | 2.96% | 406 |
| Jul 1, 2026 | 217.80 | 226.20 | 214.50 | 221.87 | 221.87 | 1.03% | 164,911 |
| Jun 30, 2026 | 217.80 | 221.40 | 216.00 | 219.60 | 219.60 | 2.05% | 6,240 |
| Jun 29, 2026 | 209.00 | 217.00 | 212.60 | 215.19 | 215.19 | 1.98% | 3,420 |
| Jun 26, 2026 | 205.70 | 216.40 | 204.60 | 211.00 | 211.00 | 2.91% | 15,017 |
| Jun 25, 2026 | 203.60 | 207.40 | 201.30 | 205.04 | 205.04 | 0.80% | 365 |