BioGaia AB (publ) (LON:0GTN)
London · Delayed Price · Currency is GBP · Price in SEK 115.40
+1.20 (1.05%)
At close: Sep 25, 2026
LON:0GTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 114.20 | 115.20 | 113.20 | 114.20 | 114.20 | 3.44% | 12,933 |
| Sep 23, 2026 | 110.30 | 110.60 | 110.30 | 110.40 | 110.40 | 1.19% | 712 |
| Sep 22, 2026 | 110.00 | 110.00 | 108.50 | 109.10 | 109.10 | -0.82% | 1,471 |
| Sep 21, 2026 | 109.50 | 110.00 | 109.50 | 110.00 | 110.00 | 0.25% | 105 |
| Sep 18, 2026 | 107.95 | 111.10 | 107.95 | 109.73 | 109.73 | 1.82% | 9,197 |
| Sep 17, 2026 | 108.25 | 108.25 | 107.60 | 107.77 | 107.77 | 0.62% | 6,108 |
| Sep 16, 2026 | 107.00 | 107.50 | 106.00 | 107.10 | 107.10 | -0.23% | 22,629 |
| Sep 15, 2026 | 106.70 | 107.60 | 106.20 | 107.35 | 107.35 | -0.84% | 18,355 |
| Sep 14, 2026 | 107.40 | 108.50 | 107.40 | 108.26 | 108.26 | 0.10% | 5,834 |
| Sep 11, 2026 | 109.15 | 109.15 | 108.15 | 108.15 | 108.14 | -1.69% | 990 |
| Sep 10, 2026 | 108.80 | 110.00 | 108.00 | 110.00 | 110.00 | -0.23% | 15,881 |
| Sep 9, 2026 | 110.00 | 111.00 | 110.00 | 110.25 | 110.25 | -0.29% | 31,355 |
| Sep 8, 2026 | 112.15 | 112.15 | 110.35 | 110.57 | 110.57 | -1.06% | 7,832 |
| Sep 7, 2026 | 111.20 | 112.00 | 111.10 | 111.75 | 111.75 | -0.83% | 5,087 |
| Sep 4, 2026 | 111.30 | 113.50 | 111.30 | 112.68 | 112.68 | 0.46% | 12,542 |
| Sep 3, 2026 | 113.60 | 113.80 | 111.50 | 112.16 | 112.16 | -1.62% | 27,307 |
| Sep 2, 2026 | 113.70 | 114.40 | 113.10 | 114.01 | 114.01 | 0.20% | 27,307 |
| Sep 1, 2026 | 113.50 | 114.30 | 113.35 | 113.78 | 113.78 | -0.80% | 5,513 |
| Aug 31, 2026 | 115.20 | 115.50 | 113.80 | 114.70 | 114.70 | -0.65% | 7,301 |
| Aug 28, 2026 | 115.10 | 115.45 | 115.10 | 115.45 | 115.45 | -0.30% | 331 |
| Aug 27, 2026 | 116.00 | 116.30 | 115.80 | 115.80 | 115.80 | -0.20% | 6,653 |
| Aug 26, 2026 | 116.70 | 116.70 | 115.80 | 116.03 | 116.03 | -0.32% | 3,728 |
| Aug 25, 2026 | 117.50 | 117.50 | 116.40 | 116.40 | 116.40 | 0.81% | 176 |
| Aug 24, 2026 | 116.65 | 116.65 | 115.32 | 115.46 | 115.46 | -0.21% | 2,847 |
| Aug 21, 2026 | 115.30 | 116.05 | 114.80 | 115.70 | 115.70 | 0.60% | 28,991 |
| Aug 20, 2026 | 115.10 | 115.50 | 114.50 | 115.01 | 115.01 | -0.17% | 6,824 |
| Aug 19, 2026 | 117.50 | 117.50 | 115.10 | 115.20 | 115.20 | -0.43% | 465 |
| Aug 18, 2026 | 115.50 | 115.85 | 115.50 | 115.70 | 115.70 | 0.35% | 4,476 |
| Aug 17, 2026 | 115.00 | 115.30 | 115.00 | 115.30 | 115.30 | 2.23% | 3,419 |
| Aug 14, 2026 | 113.45 | 114.25 | 112.30 | 112.79 | 112.79 | -0.71% | 14,593 |
| Aug 13, 2026 | 111.90 | 113.62 | 111.90 | 113.59 | 113.59 | 1.78% | 3,454 |
| Aug 12, 2026 | 111.60 | 112.20 | 111.60 | 111.60 | 111.60 | -0.71% | 1,051 |
| Aug 11, 2026 | 112.30 | 112.70 | 111.60 | 112.40 | 112.40 | 1.21% | 373 |
| Aug 10, 2026 | 110.80 | 112.60 | 110.38 | 111.05 | 111.05 | -0.04% | 229,679 |
| Aug 7, 2026 | 112.55 | 112.55 | 111.10 | 111.10 | 111.10 | -1.68% | 15,213 |
| Aug 6, 2026 | 113.40 | 113.40 | 111.50 | 113.00 | 113.00 | 0.71% | 750 |
| Aug 5, 2026 | 113.90 | 114.30 | 112.20 | 112.20 | 112.20 | -2.30% | 1,410 |
| Aug 4, 2026 | 114.45 | 114.84 | 114.00 | 114.84 | 114.84 | 0.39% | 4,863 |
| Aug 3, 2026 | 114.10 | 115.90 | 114.10 | 114.40 | 114.40 | -0.96% | 12,828 |
| Jul 31, 2026 | 116.50 | 116.50 | 115.40 | 115.51 | 115.51 | -0.42% | 6,304 |
| Jul 30, 2026 | 115.80 | 116.40 | 115.70 | 116.00 | 116.00 | 0.40% | 505 |
| Jul 29, 2026 | 115.00 | 116.80 | 115.00 | 115.54 | 115.54 | -0.26% | 806 |
| Jul 28, 2026 | 116.00 | 116.00 | 114.60 | 115.84 | 115.84 | -0.54% | 702 |
| Jul 27, 2026 | 117.40 | 117.40 | 116.40 | 116.47 | 116.47 | 0.70% | 647 |
| Jul 24, 2026 | 116.40 | 116.40 | 114.50 | 115.66 | 115.66 | -1.11% | 2,622 |
| Jul 23, 2026 | 117.20 | 118.90 | 116.95 | 116.95 | 116.95 | -1.24% | 24,506 |
| Jul 22, 2026 | 120.00 | 120.00 | 117.30 | 118.42 | 118.42 | -1.64% | 11,761 |
| Jul 21, 2026 | 119.05 | 121.80 | 117.85 | 120.40 | 120.40 | 0.92% | 8,860 |
| Jul 20, 2026 | 119.50 | 119.90 | 119.00 | 119.30 | 119.30 | -2.78% | 9,708 |
| Jul 17, 2026 | 121.00 | 127.75 | 121.00 | 122.71 | 122.71 | 6.23% | 17,803 |