Proact IT Group AB (publ) (LON:0GT3)
London · Delayed Price · Currency is GBP · Price in SEK 136.80
-2.30 (-1.65%)
At close: Sep 25, 2026
LON:0GT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 137.60 | 137.60 | 136.80 | 136.80 | 136.80 | -1.65% | 3,565 |
| Sep 24, 2026 | 139.40 | 139.40 | 139.10 | 139.10 | 139.10 | -2.04% | 90 |
| Sep 23, 2026 | 140.90 | 142.00 | 140.00 | 142.00 | 142.00 | 1.43% | 3,455 |
| Sep 22, 2026 | 141.80 | 141.80 | 140.00 | 140.00 | 140.00 | -1.41% | 4,047 |
| Sep 21, 2026 | 141.20 | 142.00 | 141.20 | 142.00 | 142.00 | 1.94% | 1,532 |
| Sep 18, 2026 | 140.80 | 140.80 | 139.30 | 139.30 | 139.30 | -2.25% | 25 |
| Sep 17, 2026 | 142.60 | 142.80 | 141.00 | 142.50 | 142.50 | 2.22% | 2,838 |
| Sep 16, 2026 | 137.00 | 139.40 | 136.60 | 139.40 | 139.40 | 2.65% | 5,042 |
| Sep 14, 2026 | 137.80 | 138.20 | 135.80 | 135.80 | 135.80 | 1.65% | 19,354 |
| Sep 10, 2026 | 134.20 | 134.20 | 133.20 | 133.60 | 133.60 | -0.15% | 456 |
| Sep 9, 2026 | 133.20 | 133.80 | 133.20 | 133.80 | 133.80 | -3.60% | 12,551 |
| Sep 4, 2026 | 138.80 | 139.00 | 138.00 | 138.80 | 138.80 | -0.14% | 2,136 |
| Sep 3, 2026 | 136.40 | 139.00 | 136.40 | 139.00 | 139.00 | 1.16% | 7,659 |
| Sep 2, 2026 | 138.80 | 138.80 | 137.40 | 137.40 | 137.40 | -1.22% | 7,500 |
| Sep 1, 2026 | 137.80 | 140.40 | 137.80 | 139.10 | 139.10 | 2.58% | 1,115 |
| Aug 31, 2026 | 136.00 | 136.00 | 135.20 | 135.60 | 135.60 | -0.15% | 1,198 |
| Aug 28, 2026 | 136.00 | 138.00 | 135.80 | 135.80 | 135.80 | 3.35% | 12,691 |
| Aug 27, 2026 | 130.00 | 131.90 | 130.00 | 131.40 | 131.40 | 2.02% | 4,820 |
| Aug 26, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 0.16% | 637 |
| Aug 25, 2026 | 126.60 | 129.20 | 126.60 | 128.60 | 128.60 | 2.88% | 13,387 |
| Aug 24, 2026 | 126.40 | 126.40 | 125.00 | 125.00 | 125.00 | 0.32% | 1,054 |
| Aug 21, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 0.32% | 3,875 |
| Aug 20, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 0.49% | 19 |
| Aug 19, 2026 | 124.60 | 124.60 | 123.00 | 123.60 | 123.60 | -0.96% | 688 |
| Aug 18, 2026 | 125.20 | 125.20 | 124.80 | 124.80 | 124.80 | -0.48% | 301 |
| Aug 14, 2026 | 126.20 | 127.00 | 125.40 | 125.40 | 125.40 | -0.16% | 733 |
| Aug 13, 2026 | 126.00 | 126.00 | 125.60 | 125.60 | 125.60 | -0.16% | 564 |
| Aug 12, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -0.47% | 245 |
| Aug 11, 2026 | 126.20 | 126.80 | 126.20 | 126.40 | 126.40 | 0.48% | 2,014 |
| Aug 10, 2026 | 126.40 | 126.40 | 125.80 | 125.80 | 125.80 | - | 231 |
| Aug 7, 2026 | 127.00 | 127.00 | 125.80 | 125.80 | 125.80 | -1.26% | 2,747 |
| Aug 6, 2026 | 126.60 | 127.40 | 126.60 | 127.40 | 127.40 | 0.16% | 7,517 |
| Aug 5, 2026 | 128.20 | 128.20 | 127.20 | 127.20 | 127.20 | 0.79% | 372 |
| Aug 4, 2026 | 125.60 | 126.40 | 125.60 | 126.20 | 126.20 | 0.56% | 341 |
| Aug 3, 2026 | 126.20 | 126.20 | 125.50 | 125.50 | 125.50 | 1.37% | 90 |
| Jul 31, 2026 | 125.00 | 125.00 | 123.80 | 123.80 | 123.80 | -0.16% | 5,677 |
| Jul 29, 2026 | 123.80 | 124.80 | 123.80 | 124.00 | 124.00 | -0.64% | 1,211 |
| Jul 28, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 3.83% | 90 |
| Jul 24, 2026 | 120.50 | 120.50 | 120.00 | 120.20 | 120.20 | 0.50% | 34 |
| Jul 23, 2026 | 123.20 | 123.20 | 119.60 | 119.60 | 119.60 | -3.39% | 95 |
| Jul 22, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0.98% | 52 |
| Jul 21, 2026 | 122.80 | 123.00 | 121.60 | 122.60 | 122.60 | - | 549 |
| Jul 20, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -2.15% | 33 |
| Jul 17, 2026 | 124.90 | 125.30 | 124.90 | 125.30 | 125.30 | -3.39% | 80 |
| Jul 16, 2026 | 121.20 | 129.70 | 121.20 | 129.70 | 129.70 | 5.88% | 111 |
| Jul 15, 2026 | 123.40 | 123.40 | 122.20 | 122.50 | 122.50 | 0.91% | 9,200 |
| Jul 14, 2026 | 120.00 | 121.40 | 120.00 | 121.40 | 121.40 | 2.19% | 203 |
| Jul 13, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -2.62% | 92 |
| Jul 10, 2026 | 119.80 | 122.20 | 119.80 | 122.00 | 122.00 | 1.92% | 1,065 |
| Jul 9, 2026 | 120.30 | 120.40 | 119.70 | 119.70 | 119.70 | -0.58% | 217 |