BioGaia AB (publ) (LON:0GTN)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 123.90
-0.35 (-0.28%)
At close: Nov 10, 2026
LON:0GTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 123.80 | 123.90 | 123.80 | 123.90 | 123.90 | -0.28% | 30 |
| Nov 9, 2026 | 124.30 | 125.50 | 124.25 | 124.25 | 124.25 | 1.76% | 35,784 |
| Nov 6, 2026 | 119.20 | 122.50 | 119.20 | 122.10 | 122.10 | 0.99% | 380 |
| Nov 5, 2026 | 122.60 | 122.60 | 120.90 | 120.90 | 120.90 | -1.14% | 2,802 |
| Nov 4, 2026 | 120.10 | 122.60 | 120.10 | 122.30 | 122.30 | 2.51% | 7,462 |
| Nov 3, 2026 | 117.90 | 119.30 | 117.90 | 119.30 | 119.30 | 0.17% | 278 |
| Nov 2, 2026 | 118.80 | 119.10 | 118.40 | 119.10 | 119.10 | -1.08% | 18,557 |
| Oct 30, 2026 | 119.95 | 120.40 | 119.50 | 120.40 | 120.40 | 0.50% | 1,681 |
| Oct 29, 2026 | 121.05 | 121.30 | 119.80 | 119.80 | 119.80 | -1.64% | 6,046 |
| Oct 28, 2026 | 123.10 | 123.30 | 121.50 | 121.80 | 121.80 | -0.98% | 4,553 |
| Oct 27, 2026 | 124.80 | 125.15 | 122.90 | 123.00 | 123.00 | -1.52% | 26,753 |
| Oct 26, 2026 | 127.80 | 128.40 | 124.10 | 124.90 | 124.90 | -1.96% | 106,457 |
| Oct 23, 2026 | 126.80 | 128.00 | 126.05 | 127.40 | 127.40 | -1.47% | 28,961 |
| Oct 22, 2026 | 133.00 | 133.00 | 126.50 | 129.30 | 129.30 | 4.02% | 87,663 |
| Oct 21, 2026 | 124.50 | 124.50 | 124.00 | 124.30 | 124.30 | - | 2,361 |
| Oct 20, 2026 | 124.80 | 124.80 | 124.30 | 124.30 | 124.30 | -0.08% | 1,423 |
| Oct 19, 2026 | 123.20 | 124.40 | 123.00 | 124.40 | 124.40 | 0.32% | 1,311 |
| Oct 16, 2026 | 124.10 | 124.65 | 124.00 | 124.00 | 124.00 | 1.14% | 737 |
| Oct 15, 2026 | 122.40 | 122.60 | 122.10 | 122.60 | 122.60 | 0.49% | 544 |
| Oct 14, 2026 | 121.20 | 122.20 | 120.90 | 122.00 | 122.00 | 0.58% | 1,004 |
| Oct 13, 2026 | 119.80 | 121.80 | 119.80 | 121.30 | 121.30 | 2.71% | 30,576 |
| Oct 12, 2026 | 116.65 | 118.20 | 116.10 | 118.10 | 118.10 | 0.94% | 5,545 |
| Oct 9, 2026 | 117.20 | 117.60 | 116.70 | 117.00 | 117.00 | 1.30% | 3,767 |
| Oct 8, 2026 | 112.95 | 115.50 | 112.95 | 115.50 | 115.50 | 1.85% | 3,870 |
| Oct 7, 2026 | 115.20 | 115.20 | 113.40 | 113.40 | 113.40 | -1.13% | 92 |
| Oct 6, 2026 | 116.50 | 118.00 | 114.70 | 114.70 | 114.70 | -0.52% | 17,030 |
| Oct 5, 2026 | 114.40 | 115.40 | 114.40 | 115.30 | 115.30 | 0.96% | 24,581 |
| Oct 2, 2026 | 113.35 | 114.40 | 113.35 | 114.20 | 114.20 | 0.71% | 22,323 |
| Oct 1, 2026 | 115.40 | 115.40 | 113.40 | 113.40 | 113.40 | -3.08% | 19,898 |
| Sep 30, 2026 | 114.30 | 117.00 | 114.30 | 117.00 | 117.00 | 2.72% | 920 |
| Sep 29, 2026 | 113.20 | 113.90 | 113.20 | 113.90 | 113.90 | -0.78% | 5,763 |
| Sep 28, 2026 | 117.15 | 117.15 | 114.80 | 114.80 | 114.80 | -0.52% | 6,919 |
| Sep 25, 2026 | 114.40 | 115.60 | 114.40 | 115.40 | 115.40 | 1.05% | 1,441 |
| 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 |