Proact IT Group AB (publ) (LON:0GT3)
London · Delayed Price · Currency is GBP · Price in SEK 96.70
+0.90 (0.94%)
At close: Mar 27, 2026
LON:0GT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 96.50 | 97.10 | 96.50 | 96.70 | 96.70 | 0.94% | 5,285 |
| Mar 26, 2026 | 95.90 | 95.90 | 95.80 | 95.80 | 95.80 | -0.83% | 18,226 |
| Mar 25, 2026 | 96.85 | 96.85 | 96.05 | 96.60 | 96.60 | 0.52% | 731 |
| Mar 24, 2026 | 97.40 | 97.40 | 96.10 | 96.10 | 96.10 | -1.94% | 4 |
| Mar 23, 2026 | 98.00 | 98.70 | 97.70 | 98.00 | 98.00 | -0.61% | 869 |
| Mar 20, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.50% | 2 |
| Mar 19, 2026 | 99.00 | 99.10 | 99.00 | 99.10 | 99.10 | -4.16% | 10 |
| Mar 17, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 3.82% | 172 |
| Mar 16, 2026 | 99.90 | 99.90 | 99.60 | 99.60 | 99.60 | - | 2,301 |
| Mar 13, 2026 | 100.20 | 100.20 | 99.60 | 99.60 | 99.60 | -1.58% | 22 |
| Mar 12, 2026 | 100.60 | 101.20 | 100.60 | 101.20 | 101.20 | 0.46% | 1,178 |
| Mar 11, 2026 | 99.50 | 100.73 | 99.50 | 100.73 | 100.73 | 0.33% | 6,618 |
| Mar 10, 2026 | 101.40 | 101.50 | 100.40 | 100.40 | 100.40 | -0.59% | 952 |
| Mar 9, 2026 | 101.20 | 101.20 | 101.00 | 101.00 | 101.00 | -1.75% | 377 |
| Mar 5, 2026 | 101.80 | 103.20 | 101.80 | 102.80 | 102.80 | 0.19% | 116 |
| Mar 4, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.88% | 66 |
| Mar 3, 2026 | 101.20 | 102.00 | 101.20 | 101.70 | 101.70 | -1.07% | 1,026 |
| Mar 2, 2026 | 102.80 | 102.90 | 102.00 | 102.80 | 102.80 | -1.72% | 11,663 |
| Feb 27, 2026 | 104.40 | 105.60 | 104.40 | 104.60 | 104.60 | 1.55% | 1,864 |
| Feb 26, 2026 | 103.20 | 103.20 | 103.00 | 103.00 | 103.00 | 1.78% | 11,808 |
| Feb 25, 2026 | 99.80 | 102.00 | 99.40 | 101.20 | 101.20 | 2.22% | 796 |
| Feb 24, 2026 | 99.30 | 99.30 | 99.00 | 99.00 | 99.00 | -1.00% | 183 |
| Feb 23, 2026 | 101.40 | 101.40 | 100.00 | 100.00 | 100.00 | -0.70% | 462 |
| Feb 20, 2026 | 100.00 | 100.70 | 100.00 | 100.70 | 100.70 | -1.27% | 11,344 |
| Feb 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 5,000 |
| Feb 18, 2026 | 101.60 | 102.00 | 101.60 | 102.00 | 102.00 | 2.31% | 296 |
| Feb 17, 2026 | 98.00 | 99.70 | 98.00 | 99.70 | 99.70 | 1.73% | 1,198 |
| Feb 16, 2026 | 100.80 | 100.80 | 97.90 | 98.00 | 98.00 | -2.39% | 2,504 |
| Feb 13, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 1.41% | 36 |
| Feb 12, 2026 | 102.20 | 102.20 | 99.00 | 99.00 | 99.00 | -5.35% | 10,238 |
| Feb 11, 2026 | 100.80 | 104.60 | 100.80 | 104.60 | 104.60 | 4.39% | 6,830 |
| Feb 10, 2026 | 94.60 | 100.20 | 94.60 | 100.20 | 100.20 | -0.99% | 1,348 |
| Feb 9, 2026 | 100.40 | 101.20 | 100.40 | 101.20 | 101.20 | 0.10% | 1,813 |
| Feb 6, 2026 | 101.00 | 101.10 | 101.00 | 101.10 | 101.10 | 1.51% | 202 |
| Feb 5, 2026 | 100.80 | 100.80 | 99.60 | 99.60 | 99.60 | 1.01% | 2,040 |
| Feb 4, 2026 | 97.60 | 98.70 | 96.90 | 98.60 | 98.60 | -0.65% | 1,306 |
| Feb 3, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -2.50% | 13 |
| Feb 2, 2026 | 101.20 | 102.40 | 101.00 | 101.80 | 101.80 | -0.68% | 21,611 |
| Jan 30, 2026 | 101.40 | 102.50 | 101.40 | 102.50 | 102.50 | 0.29% | 659 |
| Jan 29, 2026 | 101.20 | 102.20 | 100.90 | 102.20 | 102.20 | 0.59% | 4,425 |
| Jan 28, 2026 | 101.40 | 101.60 | 101.00 | 101.60 | 101.60 | -0.78% | 6,614 |
| Jan 27, 2026 | 104.00 | 104.00 | 102.40 | 102.40 | 102.40 | -0.91% | 129 |
| Jan 26, 2026 | 103.40 | 103.40 | 103.00 | 103.34 | 103.34 | -1.68% | 4,775 |
| Jan 23, 2026 | 104.90 | 105.40 | 102.40 | 105.10 | 105.10 | -0.19% | 1,077 |
| Jan 22, 2026 | 105.40 | 105.60 | 105.30 | 105.30 | 105.30 | -2.50% | 113 |
| Jan 21, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.10% | 178 |
| Jan 20, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -0.73% | 259 |
| Jan 19, 2026 | 109.60 | 110.00 | 109.60 | 110.00 | 110.00 | -2.31% | 483 |
| Jan 16, 2026 | 113.60 | 113.60 | 111.40 | 112.60 | 112.60 | -1.23% | 1,880 |
| Jan 15, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.18% | 60 |