RaySearch Laboratories AB (publ) (LON:0GRZ)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 173.30
+1.10 (0.64%)
At close: Nov 10, 2026
LON:0GRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 171.60 | 173.70 | 171.60 | 173.30 | 173.30 | 0.64% | 3,876 |
| Nov 9, 2026 | 176.20 | 176.00 | 172.20 | 172.20 | 172.20 | -2.10% | 13,928 |
| Nov 6, 2026 | 173.60 | 176.90 | 172.10 | 175.90 | 175.90 | 0.23% | 9,136 |
| Nov 5, 2026 | 174.65 | 179.50 | 173.80 | 175.50 | 175.50 | 1.15% | 31,993 |
| Nov 4, 2026 | 167.05 | 173.80 | 167.40 | 173.50 | 173.50 | 4.08% | 7,253 |
| Nov 3, 2026 | 170.95 | 171.40 | 164.20 | 166.70 | 166.70 | -15.17% | 15,372 |
| Nov 2, 2026 | 200.85 | 200.60 | 196.50 | 196.50 | 196.50 | -2.82% | 313 |
| Oct 30, 2026 | 202.60 | 203.50 | 202.20 | 202.20 | 202.20 | -0.20% | 7,534 |
| Oct 29, 2026 | 196.95 | 202.60 | 198.30 | 202.60 | 202.60 | 1.66% | 85,759 |
| Oct 28, 2026 | 196.35 | 199.30 | 196.10 | 199.30 | 199.30 | 0.86% | 16,362 |
| Oct 27, 2026 | 192.00 | 197.60 | 194.60 | 197.60 | 197.60 | 1.91% | 79 |
| Oct 26, 2026 | 192.70 | 194.60 | 189.50 | 193.90 | 193.90 | 1.49% | 25,875 |
| Oct 23, 2026 | 193.30 | 191.05 | 190.50 | 191.05 | 191.05 | -1.32% | 3,592 |
| Oct 22, 2026 | 186.95 | 193.60 | 191.80 | 193.60 | 193.60 | 3.31% | 2,874 |
| Oct 21, 2026 | 193.80 | 192.30 | 186.85 | 187.40 | 187.40 | -3.30% | 8,524 |
| Oct 20, 2026 | 195.05 | 194.25 | 192.20 | 193.80 | 193.80 | -0.15% | 6,006 |
| Oct 19, 2026 | 195.95 | 194.20 | 191.50 | 194.10 | 194.10 | -0.87% | 18,022 |
| Oct 16, 2026 | 195.35 | 199.10 | 194.20 | 195.80 | 195.80 | 0.77% | 5,503 |
| Oct 15, 2026 | 191.75 | 194.30 | 192.65 | 194.30 | 194.30 | 0.88% | 2,118 |
| Oct 14, 2026 | 193.80 | 198.50 | 192.10 | 192.60 | 192.60 | 0.16% | 3,275 |
| Oct 13, 2026 | 193.50 | 195.30 | 191.10 | 192.30 | 192.30 | -0.93% | 408,881 |
| Oct 12, 2026 | 192.30 | 194.30 | 191.10 | 194.10 | 194.10 | 1.04% | 1,492 |
| Oct 9, 2026 | 186.55 | 192.15 | 185.80 | 192.10 | 192.10 | 3.17% | 6,767 |
| Oct 8, 2026 | 182.55 | 186.80 | 182.20 | 186.20 | 186.20 | 2.76% | 414,411 |
| Oct 7, 2026 | 182.15 | 187.40 | 181.20 | 181.20 | 181.20 | -1.09% | 369 |
| Oct 6, 2026 | 184.20 | 189.30 | 182.45 | 183.20 | 183.20 | - | 15,427 |
| Oct 5, 2026 | 181.80 | 185.40 | 182.50 | 183.20 | 183.20 | -0.11% | 8,087 |
| Oct 2, 2026 | 183.75 | 184.80 | 182.45 | 183.40 | 183.40 | -1.45% | 2,307 |
| Oct 1, 2026 | 187.55 | 187.30 | 185.00 | 186.10 | 186.10 | -0.59% | 7,268 |
| Sep 30, 2026 | 186.05 | 187.40 | 186.70 | 187.20 | 187.20 | 1.13% | 269 |
| Sep 29, 2026 | 178.35 | 185.40 | 178.40 | 185.10 | 185.10 | 4.11% | 1,513 |
| Sep 28, 2026 | 173.70 | 177.80 | 175.35 | 177.80 | 177.80 | 2.54% | 234 |
| Sep 25, 2026 | 169.20 | 173.40 | 167.80 | 173.40 | 173.40 | 2.91% | 8,509 |
| Sep 24, 2026 | 171.75 | 172.55 | 168.50 | 168.50 | 168.50 | -1.61% | 9,765 |
| Sep 23, 2026 | 170.05 | 173.70 | 169.55 | 171.25 | 171.25 | 1.63% | 7,384 |
| Sep 22, 2026 | 175.05 | 171.40 | 168.50 | 168.50 | 168.50 | -3.05% | 1,919 |
| Sep 21, 2026 | 178.05 | 174.30 | 173.00 | 173.80 | 173.80 | -2.08% | 1,261 |
| Sep 18, 2026 | 177.60 | 178.90 | 177.25 | 177.50 | 177.50 | 0.80% | 476 |
| Sep 17, 2026 | 172.60 | 176.10 | 171.00 | 176.10 | 176.10 | 2.56% | 9,598 |
| Sep 16, 2026 | 173.30 | 173.10 | 169.50 | 171.70 | 171.70 | -0.81% | 1,254 |
| Sep 15, 2026 | 172.10 | 174.80 | 170.00 | 173.10 | 173.10 | 0.76% | 2,369 |
| Sep 14, 2026 | 177.50 | 178.40 | 170.80 | 171.80 | 171.80 | -0.92% | 11,354 |
| Sep 11, 2026 | 171.15 | 173.40 | 167.00 | 173.40 | 173.40 | 0.87% | 1,809 |
| Sep 10, 2026 | 174.65 | 175.20 | 171.90 | 171.90 | 171.90 | -1.72% | 1,613 |
| Sep 9, 2026 | 174.15 | 176.20 | 172.90 | 174.90 | 174.90 | -0.71% | 682 |
| Sep 8, 2026 | 173.60 | 176.50 | 169.70 | 176.15 | 176.15 | 2.29% | 9,414 |
| Sep 7, 2026 | 177.00 | 175.30 | 171.05 | 172.20 | 172.20 | -2.71% | 30,513 |
| Sep 4, 2026 | 178.05 | 180.70 | 176.80 | 177.00 | 177.00 | -0.51% | 3,243 |
| Sep 3, 2026 | 177.50 | 179.00 | 176.70 | 177.90 | 177.90 | 0.74% | 1,650 |
| Sep 2, 2026 | 179.25 | 178.65 | 175.90 | 176.60 | 176.60 | -1.89% | 2,008 |