Proact IT Group AB (publ) (LON:0GT3)
London · Delayed Price · Currency is GBP · Price in SEK 137.40
-1.70 (-1.22%)
At close: Sep 2, 2026
LON:0GT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 122.80 | 122.80 | 120.40 | 120.40 | 120.40 | -1.31% | 183 |
| Jul 7, 2026 | 123.50 | 123.50 | 122.00 | 122.00 | 122.00 | -4.69% | 448 |
| Jul 3, 2026 | 128.20 | 128.20 | 128.00 | 128.00 | 128.00 | 1.75% | 335 |
| Jul 1, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 1.78% | 231 |
| Jun 30, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -1.59% | 2,109 |
| Jun 29, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.96% | 88 |
| Jun 26, 2026 | 122.40 | 124.40 | 122.10 | 124.40 | 124.40 | 1.30% | 6,055 |
| Jun 24, 2026 | 124.90 | 124.90 | 122.80 | 122.80 | 122.80 | -8.63% | 2,036 |
| Jun 22, 2026 | 135.20 | 135.60 | 134.40 | 134.40 | 134.40 | -0.30% | 10,957 |
| Jun 18, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -0.15% | 172 |
| Jun 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.60% | 150 |
| Jun 15, 2026 | 137.40 | 137.40 | 137.20 | 137.20 | 137.20 | -0.94% | 140 |
| Jun 12, 2026 | 140.20 | 140.20 | 138.50 | 138.50 | 138.50 | -0.72% | 2,742 |