VBG Group AB (publ) (LON:0GXK)
London · Delayed Price · Currency is GBP · Price in SEK 314.00
-4.00 (-1.26%)
Aug 12, 2026, 4:24 PM GMT
LON:0GXK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 318.00 | 320.25 | 318.00 | 318.00 | 318.00 | -0.47% | 68 |
| Aug 10, 2026 | 318.50 | 319.50 | 318.50 | 319.50 | 319.50 | -2.44% | 107 |
| Aug 6, 2026 | 324.50 | 330.00 | 324.50 | 327.50 | 327.50 | 0.61% | 95 |
| Aug 5, 2026 | 327.50 | 327.50 | 325.50 | 325.50 | 325.50 | -0.91% | 101 |
| Aug 4, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | -0.76% | 4 |
| Aug 3, 2026 | 333.00 | 333.00 | 329.00 | 331.00 | 331.00 | 0.46% | 163 |
| Jul 31, 2026 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | -1.49% | 32 |
| Jul 30, 2026 | 331.00 | 334.50 | 331.00 | 334.50 | 334.50 | 1.67% | 50 |
| Jul 29, 2026 | 329.50 | 331.00 | 329.00 | 329.00 | 329.00 | 0.61% | 110 |
| Jul 28, 2026 | 326.00 | 327.00 | 326.00 | 327.00 | 327.00 | 0.93% | 70 |
| Jul 27, 2026 | 324.00 | 325.50 | 324.00 | 324.00 | 324.00 | 0.62% | 182 |
| Jul 24, 2026 | 323.00 | 323.50 | 321.25 | 322.00 | 322.00 | 1.74% | 47 |
| Jul 22, 2026 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 2.76% | 10 |
| Jul 21, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.74% | 10 |
| Jul 20, 2026 | 319.00 | 319.00 | 304.50 | 305.75 | 305.75 | -4.60% | 347 |
| Jul 17, 2026 | 334.25 | 334.25 | 320.50 | 320.50 | 320.50 | -3.32% | 593 |
| Jul 15, 2026 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | 1.69% | 5 |
| Jul 14, 2026 | 327.00 | 328.50 | 326.00 | 326.00 | 326.00 | 4.49% | 90 |
| Jul 13, 2026 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | -0.48% | 97 |
| Jul 10, 2026 | 312.00 | 313.50 | 310.00 | 313.50 | 313.50 | - | 353 |
| Jul 9, 2026 | 314.00 | 315.00 | 313.00 | 313.50 | 313.50 | 1.54% | 35 |
| Jul 8, 2026 | 310.25 | 310.25 | 308.00 | 308.75 | 308.75 | -3.36% | 76 |
| Jul 7, 2026 | 324.00 | 324.00 | 318.50 | 319.50 | 319.50 | -3.03% | 96 |
| Jul 6, 2026 | 329.00 | 330.00 | 328.50 | 329.50 | 329.50 | -0.45% | 1,822 |
| Jul 3, 2026 | 330.00 | 331.00 | 330.00 | 331.00 | 331.00 | 3.28% | 7 |
| Jul 2, 2026 | 318.00 | 321.50 | 316.50 | 320.50 | 320.50 | 2.56% | 646 |
| Jul 1, 2026 | 313.00 | 313.00 | 311.50 | 312.50 | 312.50 | -0.95% | 81 |
| Jun 30, 2026 | 311.50 | 315.50 | 311.50 | 315.50 | 315.50 | 2.94% | 90 |
| Jun 29, 2026 | 308.25 | 309.00 | 306.50 | 306.50 | 306.50 | -1.76% | 1,354 |
| Jun 26, 2026 | 311.50 | 312.00 | 311.50 | 312.00 | 312.00 | -0.79% | 25 |
| Jun 25, 2026 | 311.00 | 314.50 | 311.00 | 314.50 | 314.50 | 2.61% | 33 |
| Jun 24, 2026 | 306.50 | 306.50 | 305.00 | 306.50 | 306.50 | -1.52% | 42 |
| Jun 23, 2026 | 310.25 | 313.00 | 308.75 | 311.22 | 311.22 | -1.20% | 7,984 |
| Jun 18, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -1.25% | 3 |
| Jun 17, 2026 | 322.50 | 322.50 | 318.00 | 319.00 | 319.00 | -1.39% | 85 |
| Jun 16, 2026 | 321.50 | 323.50 | 320.50 | 323.50 | 323.50 | 0.31% | 356 |
| Jun 15, 2026 | 322.00 | 324.50 | 322.00 | 322.50 | 322.50 | 0.78% | 225 |
| Jun 12, 2026 | 317.50 | 320.00 | 315.75 | 320.00 | 320.00 | 2.56% | 417 |
| Jun 11, 2026 | 306.50 | 312.00 | 306.50 | 312.00 | 312.00 | 2.30% | 178 |
| Jun 10, 2026 | 310.25 | 310.25 | 304.50 | 305.00 | 305.00 | -2.87% | 226 |
| Jun 9, 2026 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.16% | 58 |
| Jun 8, 2026 | 311.50 | 314.00 | 309.75 | 313.50 | 313.50 | -1.10% | 931 |
| Jun 5, 2026 | 323.50 | 323.50 | 317.00 | 317.00 | 317.00 | -1.25% | 13 |
| Jun 4, 2026 | 327.00 | 327.00 | 321.00 | 321.00 | 321.00 | -0.77% | 21 |
| Jun 3, 2026 | 325.00 | 325.00 | 323.50 | 323.50 | 323.50 | -2.12% | 2,636 |
| Jun 2, 2026 | 325.50 | 330.50 | 324.00 | 330.50 | 330.50 | 3.28% | 915 |
| Jun 1, 2026 | 324.50 | 324.50 | 320.00 | 320.00 | 320.00 | -3.18% | 1,214 |
| May 29, 2026 | 333.50 | 333.50 | 329.00 | 330.50 | 330.50 | -1.93% | 166 |
| May 28, 2026 | 339.25 | 339.25 | 337.00 | 337.00 | 337.00 | -0.44% | 31 |
| May 27, 2026 | 343.00 | 343.00 | 338.50 | 338.50 | 338.50 | -1.31% | 88 |