Proact IT Group AB (publ) (LON:0GT3)
London · Delayed Price · Currency is GBP · Price in SEK 142.40
+3.30 (2.37%)
At close: Jun 2, 2026
LON:0GT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 114.40 | 114.40 | 113.40 | 113.40 | 110.90 | -1.56% | 2,894 |
| Apr 27, 2026 | 115.10 | 115.90 | 115.10 | 115.20 | 112.66 | -0.35% | 306 |
| Apr 24, 2026 | 115.20 | 115.60 | 115.20 | 115.60 | 113.05 | 0.17% | 93 |
| Apr 23, 2026 | 119.40 | 119.40 | 115.40 | 115.40 | 112.85 | -4.94% | 10,352 |
| Apr 22, 2026 | 121.20 | 122.40 | 121.20 | 121.40 | 118.72 | -0.84% | 603 |
| Apr 21, 2026 | 124.20 | 124.20 | 122.00 | 122.43 | 119.72 | -0.63% | 3,964 |
| Apr 20, 2026 | 122.00 | 123.40 | 122.00 | 123.20 | 120.48 | 14.50% | 15,224 |
| Apr 17, 2026 | 106.60 | 107.80 | 106.60 | 107.60 | 105.23 | 1.32% | 1,755 |
| Apr 16, 2026 | 105.00 | 106.20 | 105.00 | 106.20 | 103.86 | 1.72% | 499 |
| Apr 15, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 102.10 | -0.38% | 75 |
| Apr 14, 2026 | 103.20 | 104.80 | 103.20 | 104.80 | 102.49 | 2.95% | 633 |
| Apr 13, 2026 | 101.20 | 102.00 | 101.20 | 101.80 | 99.55 | -1.36% | 488 |
| Apr 10, 2026 | 103.10 | 104.80 | 103.00 | 103.20 | 100.92 | 1.98% | 694 |
| Apr 9, 2026 | 103.00 | 103.00 | 101.20 | 101.20 | 98.97 | -1.56% | 1,372 |
| Apr 8, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 100.53 | 4.15% | 50 |
| Mar 31, 2026 | 98.80 | 99.30 | 98.70 | 98.70 | 96.52 | 1.02% | 720 |
| Mar 30, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 95.54 | 1.03% | 5 |
| Mar 27, 2026 | 96.50 | 97.10 | 96.50 | 96.70 | 94.57 | 0.94% | 5,285 |
| Mar 26, 2026 | 95.90 | 95.90 | 95.80 | 95.80 | 93.69 | -0.83% | 18,226 |
| Mar 25, 2026 | 96.85 | 96.85 | 96.05 | 96.60 | 94.47 | 0.52% | 731 |
| Mar 24, 2026 | 97.40 | 97.40 | 96.10 | 96.10 | 93.98 | -1.94% | 4 |
| Mar 23, 2026 | 98.00 | 98.70 | 97.70 | 98.00 | 95.84 | -0.61% | 869 |
| Mar 20, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 96.42 | -0.50% | 2 |
| Mar 19, 2026 | 99.00 | 99.10 | 99.00 | 99.10 | 96.91 | -4.16% | 10 |
| Mar 17, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 101.12 | 3.82% | 172 |
| Mar 16, 2026 | 99.90 | 99.90 | 99.60 | 99.60 | 97.40 | - | 2,301 |
| Mar 13, 2026 | 100.20 | 100.20 | 99.60 | 99.60 | 97.40 | -1.58% | 22 |