Grieg Seafood ASA (LON:0GW8)
London · Delayed Price · Currency is GBP · Price in NOK 73.65
+0.44 (0.60%)
At close: Oct 20, 2025
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 69.58 | 69.55 | 68.65 | 68.82 | 68.82 | -0.77% | 5,779 |
| Oct 27, 2025 | 70.55 | 69.73 | 69.34 | 69.35 | 69.35 | -1.53% | 3,218 |
| Oct 24, 2025 | 71.03 | 70.78 | 69.60 | 70.43 | 70.43 | -0.18% | 16,123 |
| Oct 23, 2025 | 71.63 | 71.18 | 70.50 | 70.55 | 70.55 | -0.89% | 10,162 |
| Oct 22, 2025 | 70.50 | 71.50 | 71.18 | 71.18 | 71.18 | -1.10% | 3,869 |
| Oct 21, 2025 | 72.95 | 72.93 | 71.00 | 71.98 | 71.98 | -2.04% | 2,933 |
| Oct 20, 2025 | 73.73 | 74.20 | 73.30 | 73.48 | 73.48 | 0.37% | 9,135 |
| Oct 17, 2025 | 73.33 | 73.90 | 72.40 | 73.21 | 73.21 | -0.53% | 48,755 |
| Oct 16, 2025 | 70.45 | 73.88 | 70.73 | 73.60 | 73.60 | 4.48% | 57,428 |
| Oct 15, 2025 | 69.68 | 70.80 | 69.63 | 70.44 | 70.44 | 0.85% | 2,737 |
| Oct 14, 2025 | 70.25 | 70.00 | 69.18 | 69.85 | 69.85 | -0.36% | 6,900 |
| Oct 13, 2025 | 68.50 | 70.50 | 68.15 | 70.10 | 70.10 | 1.23% | 38,610 |
| Oct 10, 2025 | 67.53 | 70.10 | 67.75 | 69.25 | 69.25 | 2.47% | 21,023 |
| Oct 9, 2025 | 68.05 | 67.80 | 67.35 | 67.58 | 67.58 | 0.63% | 11,046 |
| Oct 8, 2025 | 70.50 | 70.22 | 67.15 | 67.15 | 67.15 | -3.82% | 13,101 |
| Oct 7, 2025 | 69.28 | 70.00 | 68.85 | 69.82 | 69.82 | -0.09% | 6,563 |
| Oct 6, 2025 | 69.68 | 70.16 | 69.40 | 69.88 | 69.88 | 1.10% | 20,993 |
| Oct 3, 2025 | 68.35 | 69.30 | 67.80 | 69.13 | 69.13 | 1.27% | 18,068 |
| Oct 2, 2025 | 69.63 | 69.78 | 68.26 | 68.26 | 68.26 | -1.90% | 6,286 |
| Oct 1, 2025 | 68.15 | 70.00 | 68.10 | 69.58 | 69.58 | 4.80% | 70,370 |
| Sep 30, 2025 | 67.28 | 66.87 | 65.85 | 66.39 | 66.39 | -1.04% | 5,537 |
| Sep 29, 2025 | 68.10 | 68.10 | 67.00 | 67.09 | 67.09 | -1.66% | 13,491 |
| Sep 26, 2025 | 68.95 | 69.25 | 68.20 | 68.23 | 68.23 | -1.48% | 3,036 |
| Sep 25, 2025 | 69.33 | 69.60 | 68.88 | 69.25 | 69.25 | -0.10% | 1,786 |
| Sep 24, 2025 | 69.63 | 69.75 | 69.10 | 69.32 | 69.32 | -0.43% | 3,613 |
| Sep 23, 2025 | 69.23 | 70.35 | 69.49 | 69.62 | 69.62 | 1.49% | 30,184 |
| Sep 22, 2025 | 68.15 | 69.30 | 68.15 | 68.60 | 68.60 | 0.48% | 12,226 |
| Sep 19, 2025 | 68.30 | 69.05 | 68.16 | 68.28 | 68.28 | -0.18% | 12,578 |
| Sep 18, 2025 | 68.55 | 68.40 | 67.80 | 68.40 | 68.40 | -0.51% | 4,682 |
| Sep 17, 2025 | 69.03 | 68.90 | 68.35 | 68.75 | 68.75 | -0.40% | 3,910 |
| Sep 16, 2025 | 69.93 | 69.20 | 68.63 | 69.03 | 69.03 | 0.12% | 1,492 |
| Sep 15, 2025 | 68.65 | 69.50 | 68.70 | 68.94 | 68.94 | 1.61% | 9,002 |
| Sep 12, 2025 | 70.75 | 70.90 | 67.85 | 67.85 | 67.85 | -4.64% | 44,617 |
| Sep 11, 2025 | 70.75 | 71.50 | 70.65 | 71.15 | 71.15 | 1.26% | 14,484 |
| Sep 10, 2025 | 68.70 | 71.60 | 70.15 | 70.27 | 70.27 | 2.66% | 52,055 |
| Sep 9, 2025 | 68.65 | 68.95 | 67.80 | 68.45 | 68.45 | 0.44% | 8,865 |
| Sep 8, 2025 | 68.35 | 68.70 | 67.70 | 68.15 | 68.15 | 1.56% | 28,450 |
| Sep 5, 2025 | 67.13 | 68.00 | 67.10 | 67.10 | 67.10 | -0.67% | 56,603 |
| Sep 4, 2025 | 67.58 | 68.20 | 67.10 | 67.55 | 67.55 | 0.09% | 45,339 |
| Sep 3, 2025 | 68.15 | 68.15 | 67.35 | 67.49 | 67.49 | -1.12% | 2,344 |
| Sep 2, 2025 | 70.40 | 69.95 | 67.90 | 68.25 | 68.25 | -3.94% | 7,586 |
| Sep 1, 2025 | 70.65 | 71.45 | 70.10 | 71.05 | 71.05 | 0.65% | 6,772 |
| Aug 29, 2025 | 70.25 | 71.12 | 70.18 | 70.59 | 70.59 | 1.57% | 21,381 |
| Aug 28, 2025 | 69.73 | 70.00 | 68.60 | 69.50 | 69.50 | 0.22% | 111,311 |
| Aug 27, 2025 | 69.73 | 70.55 | 69.30 | 69.35 | 69.35 | -2.87% | 4,002 |
| Aug 26, 2025 | 71.73 | 71.70 | 69.20 | 71.40 | 71.40 | 2.71% | 45,515 |
| Aug 25, 2025 | 69.78 | 69.95 | 69.05 | 69.52 | 69.52 | -0.83% | 12,628 |
| Aug 22, 2025 | 71.08 | 70.93 | 69.65 | 70.10 | 70.10 | -0.64% | 5,434 |
| Aug 21, 2025 | 69.28 | 70.85 | 70.10 | 70.55 | 70.55 | 1.44% | 1,784 |
| Aug 20, 2025 | 69.88 | 70.35 | 69.15 | 69.55 | 69.55 | -0.50% | 7,971 |