BioGaia AB (publ) (LON:0GTN)
London · Delayed Price · Currency is GBP · Price in SEK 112.68
+0.52 (0.46%)
At close: Sep 4, 2026
LON:0GTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 115.45 | 115.70 | 115.45 | 115.51 | 115.51 | -0.07% | 10,329 |
| Jul 15, 2026 | 116.40 | 116.40 | 114.70 | 115.60 | 115.60 | -0.76% | 21,785 |
| Jul 14, 2026 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | -0.23% | 297 |
| Jul 13, 2026 | 116.75 | 117.20 | 116.10 | 116.76 | 116.76 | -0.81% | 35,480 |
| Jul 10, 2026 | 119.10 | 119.10 | 116.80 | 117.71 | 117.71 | -0.33% | 28,544 |
| Jul 9, 2026 | 118.90 | 119.40 | 117.20 | 118.10 | 118.10 | -0.18% | 5,342 |
| Jul 8, 2026 | 118.80 | 118.80 | 118.32 | 118.32 | 118.32 | -0.87% | 897 |
| Jul 7, 2026 | 120.20 | 120.20 | 118.40 | 119.36 | 119.36 | 0.14% | 4,540 |
| Jul 6, 2026 | 120.00 | 120.70 | 118.00 | 119.20 | 119.20 | -1.38% | 4,050 |
| Jul 3, 2026 | 122.40 | 122.40 | 120.00 | 120.86 | 120.86 | -1.09% | 28,194 |
| Jul 2, 2026 | 119.70 | 122.60 | 119.70 | 122.19 | 122.19 | 1.91% | 8,429 |
| Jul 1, 2026 | 116.35 | 119.90 | 116.05 | 119.90 | 119.90 | 2.11% | 1,158 |
| Jun 30, 2026 | 118.50 | 118.50 | 116.90 | 117.42 | 117.42 | -0.57% | 2,027 |
| Jun 29, 2026 | 119.30 | 119.30 | 118.10 | 118.10 | 118.10 | -0.51% | 2,784 |