Proact IT Group AB (publ) (LON:0GT3)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 143.00
+3.80 (2.73%)
At close: Nov 10, 2026
LON:0GT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.73% | 91 |
| Nov 9, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 0.14% | 76 |
| Nov 6, 2026 | 139.40 | 141.00 | 138.80 | 139.00 | 139.00 | -0.86% | 241 |
| Nov 5, 2026 | 145.40 | 145.60 | 140.20 | 140.20 | 140.20 | -3.18% | 722 |
| Nov 4, 2026 | 145.50 | 145.50 | 144.80 | 144.80 | 144.80 | -1.50% | 408 |
| Nov 3, 2026 | 146.20 | 147.00 | 146.20 | 147.00 | 147.00 | -3.03% | 459 |
| Nov 2, 2026 | 150.80 | 151.60 | 150.80 | 151.60 | 151.60 | 0.46% | 235 |
| Oct 30, 2026 | 150.20 | 150.90 | 150.20 | 150.90 | 150.90 | 0.47% | 368 |
| Oct 29, 2026 | 150.60 | 150.60 | 150.20 | 150.20 | 150.20 | -0.79% | 5,191 |
| Oct 28, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -0.39% | 2,261 |
| Oct 27, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.81% | 15 |
| Oct 26, 2026 | 152.00 | 155.00 | 152.00 | 154.80 | 154.80 | 2.65% | 33,737 |
| Oct 23, 2026 | 145.60 | 150.80 | 145.60 | 150.80 | 150.80 | 5.97% | 3,382 |
| Oct 22, 2026 | 148.20 | 148.60 | 138.40 | 142.30 | 142.30 | -0.07% | 4,032 |
| Oct 21, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 2.08% | 8 |
| Oct 20, 2026 | 138.80 | 139.50 | 138.60 | 139.50 | 139.50 | 1.23% | 662 |
| Oct 19, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -0.29% | 142 |
| Oct 15, 2026 | 135.80 | 138.20 | 135.80 | 138.20 | 138.20 | -2.26% | 438 |
| Oct 14, 2026 | 142.80 | 142.80 | 141.40 | 141.40 | 141.40 | -0.14% | 3,577 |
| Oct 13, 2026 | 140.40 | 141.60 | 140.00 | 141.60 | 141.60 | -0.56% | 106 |
| Oct 12, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 1.42% | 3 |
| Oct 9, 2026 | 140.60 | 140.60 | 140.40 | 140.40 | 140.40 | -0.71% | 3,036 |
| Oct 8, 2026 | 140.20 | 141.40 | 140.20 | 141.40 | 141.40 | 1.87% | 332 |
| Oct 7, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -2.94% | 51 |
| Oct 6, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 0.70% | 150 |
| Oct 5, 2026 | 139.80 | 142.00 | 139.80 | 142.00 | 142.00 | 1.14% | 776 |
| Oct 2, 2026 | 142.20 | 142.20 | 140.10 | 140.40 | 140.40 | -0.57% | 256 |
| Oct 1, 2026 | 139.80 | 143.60 | 139.80 | 141.20 | 141.20 | 0.28% | 248 |
| Sep 30, 2026 | 139.60 | 140.80 | 139.60 | 140.80 | 140.80 | -0.56% | 86 |
| Sep 29, 2026 | 141.00 | 141.60 | 141.00 | 141.60 | 141.60 | 0.14% | 910 |
| Sep 28, 2026 | 136.60 | 142.00 | 136.60 | 141.40 | 141.40 | 3.36% | 598 |
| 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 |