Proact IT Group AB (publ) (LON:0GT3)
London · Delayed Price · Currency is GBP · Price in SEK 125.30
-4.40 (-3.39%)
At close: Jul 17, 2026
LON:0GT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 142.40 | 142.40 | 139.20 | 139.50 | 139.50 | -2.72% | 1,400 |
| Jun 10, 2026 | 144.00 | 144.60 | 141.00 | 143.40 | 143.40 | 1.13% | 1,060 |
| Jun 9, 2026 | 141.60 | 143.60 | 141.40 | 141.80 | 141.80 | 0.28% | 360 |
| Jun 8, 2026 | 138.20 | 141.40 | 138.20 | 141.40 | 141.40 | -1.12% | 2,872 |
| Jun 5, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.83% | 4,017 |
| Jun 4, 2026 | 144.00 | 144.60 | 143.50 | 144.20 | 144.20 | 1.55% | 3,431 |
| Jun 3, 2026 | 142.80 | 143.40 | 141.60 | 142.00 | 142.00 | -0.28% | 1,887 |
| Jun 2, 2026 | 141.40 | 142.60 | 140.00 | 142.40 | 142.40 | 2.37% | 15,427 |
| Jun 1, 2026 | 139.00 | 139.10 | 137.40 | 139.10 | 139.10 | 0.07% | 2,764 |
| May 29, 2026 | 139.60 | 139.60 | 139.00 | 139.00 | 139.00 | 3.58% | 3,389 |
| May 28, 2026 | 135.80 | 135.80 | 134.20 | 134.20 | 134.20 | -1.32% | 268 |
| May 27, 2026 | 136.20 | 136.20 | 135.20 | 136.00 | 136.00 | 0.89% | 1,622 |
| May 26, 2026 | 135.40 | 135.40 | 133.80 | 134.80 | 134.80 | -0.22% | 8,315 |
| May 25, 2026 | 133.80 | 135.80 | 133.80 | 135.10 | 135.10 | 0.22% | 4,621 |
| May 22, 2026 | 133.00 | 134.80 | 133.00 | 134.80 | 134.80 | 0.15% | 173 |
| May 21, 2026 | 130.60 | 134.60 | 130.60 | 134.60 | 134.60 | 2.91% | 8,579 |
| May 20, 2026 | 128.80 | 130.80 | 128.80 | 130.80 | 130.80 | 2.03% | 6,375 |
| May 19, 2026 | 129.00 | 129.00 | 128.00 | 128.20 | 128.20 | 0.79% | 7,896 |
| May 18, 2026 | 126.70 | 127.20 | 125.40 | 127.20 | 127.20 | -0.47% | 11,620 |
| May 15, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -1.39% | 90 |
| May 13, 2026 | 126.30 | 129.60 | 126.30 | 129.60 | 129.60 | 1.57% | 6,029 |
| May 12, 2026 | 124.00 | 127.60 | 124.00 | 127.60 | 127.60 | 3.24% | 1,551 |
| May 11, 2026 | 118.20 | 123.60 | 118.20 | 123.60 | 123.60 | 5.64% | 1,625 |
| May 8, 2026 | 118.20 | 118.20 | 117.00 | 117.00 | 117.00 | -1.85% | 6,687 |
| May 7, 2026 | 118.40 | 120.60 | 118.40 | 119.20 | 119.20 | 1.88% | 1,237 |
| May 6, 2026 | 117.40 | 119.10 | 117.00 | 117.00 | 117.00 | 1.56% | 3,603 |
| May 5, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 115.20 | 1.38% | 174 |
| May 4, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 113.64 | 1.75% | 84 |
| Apr 30, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 111.68 | 1.06% | 86 |
| Apr 29, 2026 | 112.40 | 113.00 | 112.40 | 113.00 | 110.51 | -0.35% | 164 |