NOTE AB (publ) (LON:0GSS)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 162.20
+9.70 (6.36%)
At close: Nov 10, 2026
LON:0GSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 162.00 | 162.30 | 162.00 | 162.20 | 162.20 | 6.36% | 10,000 |
| Nov 6, 2026 | 153.00 | 153.20 | 151.60 | 152.50 | 152.50 | -4.87% | 456 |
| Nov 4, 2026 | 161.40 | 161.40 | 160.20 | 160.30 | 160.30 | -1.05% | 318 |
| Nov 3, 2026 | 164.50 | 164.50 | 162.00 | 162.00 | 162.00 | 1.25% | 5,000 |
| Nov 2, 2026 | 158.20 | 160.00 | 158.10 | 160.00 | 160.00 | 0.57% | 3,331 |
| Oct 30, 2026 | 160.40 | 160.40 | 158.50 | 159.10 | 159.10 | -1.00% | 687 |
| Oct 29, 2026 | 160.50 | 160.70 | 160.30 | 160.70 | 160.70 | 1.84% | 100 |
| Oct 28, 2026 | 159.60 | 159.60 | 157.80 | 157.80 | 157.80 | 1.54% | 215 |
| Oct 26, 2026 | 156.90 | 156.90 | 155.20 | 155.40 | 155.40 | 0.55% | 458 |
| Oct 23, 2026 | 151.20 | 155.20 | 151.20 | 154.55 | 154.55 | -11.18% | 137 |
| Oct 22, 2026 | 175.20 | 175.90 | 173.30 | 174.00 | 174.00 | -1.53% | 7,192 |
| Oct 21, 2026 | 176.55 | 176.70 | 176.55 | 176.70 | 176.70 | -1.17% | 318 |
| Oct 19, 2026 | 178.60 | 178.80 | 177.10 | 178.80 | 178.80 | -0.50% | 10,126 |
| Oct 15, 2026 | 178.80 | 179.70 | 178.80 | 179.70 | 179.70 | -1.26% | 406 |
| Oct 14, 2026 | 181.15 | 182.30 | 181.15 | 182.00 | 182.00 | 2.56% | 278 |
| Oct 13, 2026 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | -0.98% | 32 |
| Oct 12, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -0.39% | 49 |
| Oct 9, 2026 | 179.90 | 179.90 | 179.80 | 179.90 | 179.90 | 1.18% | 1,615 |
| Oct 8, 2026 | 175.80 | 178.50 | 174.90 | 177.80 | 177.80 | -0.28% | 1,120 |
| Oct 7, 2026 | 179.80 | 181.60 | 177.80 | 178.30 | 178.30 | -1.71% | 10,085 |
| Oct 5, 2026 | 184.45 | 184.45 | 181.40 | 181.40 | 181.40 | -1.89% | 817 |
| Oct 2, 2026 | 179.85 | 184.90 | 179.85 | 184.90 | 184.90 | 2.84% | 6,366 |
| Oct 1, 2026 | 177.30 | 179.80 | 177.30 | 179.80 | 179.80 | 3.10% | 3,295 |
| Sep 30, 2026 | 175.90 | 175.90 | 173.10 | 174.40 | 174.40 | 2.71% | 751 |
| Sep 29, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 3.16% | 31 |
| Sep 28, 2026 | 167.20 | 168.30 | 164.20 | 164.60 | 164.60 | -2.63% | 3,647 |
| Sep 25, 2026 | 172.60 | 172.60 | 168.60 | 169.05 | 169.05 | -2.28% | 1,035 |
| Sep 24, 2026 | 173.50 | 173.50 | 172.90 | 173.00 | 173.00 | -1.79% | 202 |
| Sep 22, 2026 | 177.25 | 177.25 | 175.60 | 176.15 | 176.15 | 0.20% | 145 |
| Sep 21, 2026 | 174.25 | 177.80 | 174.25 | 175.80 | 175.80 | 0.77% | 22,530 |
| Sep 18, 2026 | 174.60 | 177.70 | 174.00 | 174.46 | 174.46 | 0.09% | 8,281 |
| Sep 17, 2026 | 172.30 | 174.40 | 172.30 | 174.31 | 174.31 | 1.05% | 21,680 |
| Sep 16, 2026 | 173.20 | 175.90 | 172.30 | 172.50 | 172.50 | 0.81% | 17,884 |
| Sep 15, 2026 | 170.45 | 172.10 | 170.20 | 171.12 | 171.12 | -3.08% | 7,468 |
| Sep 14, 2026 | 179.85 | 179.85 | 173.90 | 176.55 | 176.55 | -2.46% | 1,702 |
| Sep 11, 2026 | 179.30 | 181.20 | 179.10 | 181.00 | 181.00 | 0.85% | 4,839 |
| Sep 10, 2026 | 179.60 | 180.30 | 177.60 | 179.48 | 179.48 | 1.37% | 18,781 |
| Sep 9, 2026 | 173.20 | 178.00 | 173.20 | 177.06 | 177.06 | 0.03% | 5,023 |
| Sep 8, 2026 | 176.65 | 177.30 | 175.60 | 177.00 | 177.00 | -2.02% | 990 |
| Sep 7, 2026 | 177.60 | 181.20 | 177.60 | 180.64 | 180.64 | 2.13% | 3,187 |
| Sep 4, 2026 | 175.00 | 177.40 | 175.00 | 176.88 | 176.88 | 5.82% | 1,768 |
| Sep 3, 2026 | 171.80 | 173.50 | 167.15 | 167.15 | 167.15 | -0.10% | 5,714 |
| Sep 2, 2026 | 165.90 | 167.31 | 164.50 | 167.31 | 167.31 | 0.53% | 3,425 |
| Sep 1, 2026 | 165.50 | 167.10 | 165.50 | 166.43 | 166.43 | -0.77% | 4,056 |
| Aug 31, 2026 | 166.40 | 168.00 | 165.00 | 167.72 | 167.72 | 1.18% | 2,866 |
| Aug 28, 2026 | 164.60 | 165.90 | 164.60 | 165.78 | 165.77 | 2.18% | 7,791 |
| Aug 27, 2026 | 162.00 | 162.90 | 162.00 | 162.24 | 162.23 | 2.44% | 6,013 |
| Aug 26, 2026 | 161.30 | 161.30 | 158.37 | 158.37 | 158.37 | -0.02% | 166 |
| Aug 25, 2026 | 158.60 | 158.60 | 158.10 | 158.40 | 158.40 | 4.39% | 51 |
| Aug 24, 2026 | 152.30 | 152.30 | 151.74 | 151.74 | 151.74 | -0.53% | 513 |