Grieg Seafood ASA (LON:0GW8)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 23.44
+0.78 (3.44%)
At close: Nov 10, 2026
LON:0GW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 23.28 | 23.52 | 23.26 | 23.44 | 23.44 | 3.44% | 11,627 |
| Nov 9, 2026 | 22.25 | 22.66 | 22.14 | 22.66 | 22.66 | 0.80% | 2,000 |
| Nov 6, 2026 | 22.42 | 22.48 | 22.24 | 22.48 | 22.48 | -0.27% | 1,023 |
| Nov 5, 2026 | 22.87 | 22.54 | 22.54 | 22.54 | 22.54 | -1.83% | 226 |
| Nov 4, 2026 | 22.81 | 22.96 | 22.96 | 22.96 | 22.96 | 0.79% | 30 |
| Nov 3, 2026 | 22.64 | 22.96 | 22.78 | 22.78 | 22.78 | 1.20% | 649 |
| Nov 2, 2026 | 22.85 | 22.64 | 22.45 | 22.51 | 22.51 | -1.10% | 4,454 |
| Oct 30, 2026 | 23.40 | 22.76 | 22.76 | 22.76 | 22.76 | -0.87% | 244 |
| Oct 29, 2026 | 23.05 | 23.20 | 22.96 | 22.96 | 22.96 | 0.26% | 532 |
| Oct 28, 2026 | 23.22 | 23.12 | 22.90 | 22.90 | 22.90 | -0.74% | 239 |
| Oct 27, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.22% | - |
| Oct 26, 2026 | 22.97 | 23.08 | 22.44 | 23.02 | 23.02 | 0.61% | 2,226 |
| Oct 23, 2026 | 22.87 | 22.90 | 22.86 | 22.88 | 22.88 | -0.69% | 308 |
| Oct 22, 2026 | 23.32 | 23.32 | 23.04 | 23.04 | 23.04 | -1.37% | 4,012 |
| Oct 21, 2026 | 23.56 | 23.40 | 23.22 | 23.36 | 23.36 | 0.09% | 976 |
| Oct 20, 2026 | 23.56 | 23.36 | 23.34 | 23.34 | 23.34 | -1.44% | 653 |
| Oct 19, 2026 | 23.44 | 23.68 | 23.68 | 23.68 | 23.68 | 1.46% | 1,335 |
| Oct 16, 2026 | 23.22 | 23.34 | 23.34 | 23.34 | 23.34 | 0.34% | 232 |
| Oct 15, 2026 | 23.30 | 23.36 | 23.26 | 23.26 | 23.26 | 0.82% | 1,355 |
| Oct 14, 2026 | 22.95 | 23.07 | 22.86 | 23.07 | 23.07 | 0.83% | 2,953 |
| Oct 13, 2026 | 22.66 | 22.88 | 22.60 | 22.88 | 22.88 | 0.79% | 2,350 |
| Oct 12, 2026 | 22.87 | 22.81 | 22.70 | 22.70 | 22.70 | -1.05% | 1,057 |
| Oct 9, 2026 | 23.26 | 23.29 | 22.94 | 22.94 | 22.94 | -0.99% | 784 |
| Oct 8, 2026 | 23.20 | 23.22 | 23.08 | 23.17 | 23.17 | -0.56% | 8,353 |
| Oct 7, 2026 | 23.52 | 23.42 | 23.30 | 23.30 | 23.30 | -0.51% | 1,254 |
| Oct 6, 2026 | 23.11 | 23.44 | 23.42 | 23.42 | 23.42 | 1.47% | 1,148 |
| Oct 5, 2026 | 23.56 | 23.60 | 23.08 | 23.08 | 23.08 | -6.71% | 2,123 |
| Oct 2, 2026 | 25.90 | 25.50 | 24.74 | 24.74 | 24.74 | -2.44% | 2,636 |
| Oct 1, 2026 | 25.70 | 25.72 | 25.34 | 25.36 | 25.36 | -1.55% | 1,799 |
| Sep 30, 2026 | 25.80 | 26.34 | 25.76 | 25.76 | 25.76 | 1.34% | 8,539 |
| Sep 29, 2026 | 25.82 | 25.62 | 25.42 | 25.42 | 25.42 | -1.55% | 143 |
| Sep 28, 2026 | 25.94 | 25.84 | 25.68 | 25.82 | 25.82 | 0.39% | 2,696 |
| Sep 25, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.47% | 26 |
| Sep 24, 2026 | 25.78 | 25.67 | 25.58 | 25.60 | 25.60 | -0.93% | 668 |
| Sep 23, 2026 | 25.45 | 25.86 | 25.84 | 25.84 | 25.84 | 2.22% | 1,902 |
| Sep 22, 2026 | 25.31 | 25.60 | 25.15 | 25.28 | 25.28 | 2.60% | 424 |
| Sep 21, 2026 | 25.23 | 24.64 | 24.64 | 24.64 | 24.64 | -0.92% | 1,000 |
| Sep 18, 2026 | 25.45 | 25.32 | 24.60 | 24.87 | 24.87 | -2.62% | 82,633 |
| Sep 17, 2026 | 25.86 | 26.03 | 25.54 | 25.54 | 25.54 | -0.91% | 46,475 |
| Sep 16, 2026 | 26.19 | 26.16 | 25.78 | 25.78 | 25.78 | -1.82% | 4,869 |
| Sep 15, 2026 | 26.52 | 26.34 | 26.12 | 26.25 | 26.25 | -1.74% | 8,518 |
| Sep 14, 2026 | 27.07 | 26.72 | 26.42 | 26.72 | 26.72 | -1.18% | 8,779 |
| Sep 11, 2026 | 27.38 | 27.42 | 27.02 | 27.04 | 27.04 | -0.82% | 1,887 |
| Sep 10, 2026 | 27.17 | 27.32 | 26.94 | 27.26 | 27.26 | 0.11% | 13,920 |
| Sep 9, 2026 | 26.89 | 27.48 | 27.00 | 27.23 | 27.23 | 1.54% | 24,886 |
| Sep 8, 2026 | 26.68 | 27.00 | 26.82 | 26.82 | 26.82 | -0.92% | 1,910 |
| Sep 7, 2026 | 27.28 | 27.41 | 26.56 | 27.07 | 27.07 | 0.66% | 4,246 |
| Sep 4, 2026 | 27.63 | 27.51 | 26.89 | 26.89 | 26.89 | -4.06% | 17,540 |
| Sep 3, 2026 | 28.94 | 28.79 | 27.74 | 28.03 | 28.03 | -3.03% | 8,315 |
| Sep 2, 2026 | 29.10 | 29.18 | 28.91 | 28.91 | 28.91 | -0.09% | 3,655 |