VBG Group AB (publ) (LON:0GXK)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 295.00
+6.50 (2.25%)
Nov 10, 2026, 2:41 PM GMT
LON:0GXK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 2.25% | 2 |
| Nov 9, 2026 | 289.50 | 291.50 | 288.50 | 288.50 | 288.50 | 0.35% | 25 |
| Nov 6, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | -1.54% | 15 |
| Nov 5, 2026 | 298.50 | 298.50 | 292.00 | 292.00 | 292.00 | -0.34% | 95 |
| Nov 4, 2026 | 294.50 | 295.00 | 292.00 | 293.00 | 293.00 | -0.76% | 214 |
| Nov 3, 2026 | 290.00 | 296.50 | 290.00 | 295.25 | 295.25 | 1.46% | 164 |
| Nov 2, 2026 | 289.50 | 291.00 | 289.50 | 291.00 | 291.00 | 0.52% | 95 |
| Oct 30, 2026 | 292.50 | 292.50 | 289.00 | 289.50 | 289.50 | -1.19% | 80 |
| Oct 29, 2026 | 292.00 | 293.00 | 291.00 | 293.00 | 293.00 | 2.81% | 395 |
| Oct 28, 2026 | 287.00 | 287.00 | 284.00 | 285.00 | 285.00 | -9.81% | 104 |
| Oct 27, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 2.10% | 77,362 |
| Oct 26, 2026 | 307.00 | 309.50 | 307.00 | 309.50 | 309.50 | 1.39% | 260 |
| Oct 23, 2026 | 306.00 | 306.00 | 305.25 | 305.25 | 305.25 | -0.81% | 172 |
| Oct 22, 2026 | 310.00 | 310.00 | 307.50 | 307.75 | 307.75 | -1.52% | 278 |
| Oct 21, 2026 | 308.50 | 312.50 | 308.50 | 312.50 | 312.50 | 1.13% | 755 |
| Oct 20, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.64% | 12 |
| Oct 19, 2026 | 310.00 | 312.00 | 310.00 | 311.00 | 311.00 | -1.43% | 195 |
| Oct 16, 2026 | 316.25 | 316.50 | 315.50 | 315.50 | 315.50 | -1.41% | 65 |
| Oct 14, 2026 | 320.00 | 320.00 | 319.50 | 320.00 | 320.00 | 0.47% | 96 |
| Oct 13, 2026 | 315.50 | 318.50 | 315.00 | 318.50 | 318.50 | 1.35% | 104 |
| Oct 12, 2026 | 314.50 | 314.50 | 314.25 | 314.25 | 314.25 | -1.33% | 4,885 |
| Oct 9, 2026 | 316.00 | 318.50 | 315.50 | 318.50 | 318.50 | 3.24% | 7,751 |
| Oct 8, 2026 | 308.50 | 311.00 | 307.50 | 308.50 | 308.50 | -1.59% | 439 |
| Oct 7, 2026 | 320.00 | 320.50 | 313.50 | 313.50 | 313.50 | -2.94% | 6,333 |
| Oct 6, 2026 | 321.00 | 328.50 | 321.00 | 323.00 | 323.00 | 4.36% | 10,312 |
| Oct 5, 2026 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - | 6 |
| Oct 2, 2026 | 313.25 | 313.25 | 309.00 | 309.50 | 309.50 | -0.48% | 973 |
| Oct 1, 2026 | 312.00 | 312.25 | 311.00 | 311.00 | 311.00 | -0.64% | 432 |
| Sep 30, 2026 | 312.00 | 313.50 | 312.00 | 313.00 | 313.00 | 0.97% | 786 |
| Sep 29, 2026 | 310.50 | 310.50 | 310.00 | 310.00 | 310.00 | 1.97% | 142 |
| Sep 28, 2026 | 301.00 | 304.00 | 301.00 | 304.00 | 304.00 | - | 68 |
| Sep 25, 2026 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.16% | 238 |
| Sep 24, 2026 | 302.50 | 306.75 | 302.50 | 303.50 | 303.50 | -0.49% | 741 |
| Sep 23, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -4.54% | 2 |
| Sep 22, 2026 | 318.50 | 319.50 | 317.50 | 319.50 | 319.50 | 3.23% | 114 |
| Sep 21, 2026 | 310.50 | 310.50 | 309.50 | 309.50 | 309.50 | -0.16% | 66 |
| Sep 18, 2026 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | -1.74% | 4,469 |
| Sep 17, 2026 | 316.50 | 316.50 | 315.00 | 315.50 | 315.50 | 0.80% | 162 |
| Sep 16, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 2.12% | 967 |
| Sep 15, 2026 | 302.50 | 306.50 | 302.50 | 306.50 | 306.50 | -0.16% | 262 |
| Sep 14, 2026 | 307.50 | 308.00 | 306.00 | 307.00 | 307.00 | -2.85% | 446 |
| Sep 11, 2026 | 324.25 | 324.25 | 314.00 | 316.00 | 316.00 | 3.61% | 971 |
| Sep 10, 2026 | 304.50 | 308.50 | 304.00 | 305.00 | 305.00 | 0.33% | 963 |
| Sep 9, 2026 | 310.00 | 310.00 | 303.50 | 304.00 | 304.00 | -2.56% | 556 |
| Sep 8, 2026 | 314.00 | 314.00 | 311.00 | 312.00 | 312.00 | -1.73% | 1,674 |
| Sep 7, 2026 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 2.25% | 31 |
| Sep 4, 2026 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | -0.16% | 1 |
| Sep 3, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0.16% | 26 |
| Sep 2, 2026 | 307.50 | 310.50 | 307.50 | 310.50 | 310.50 | 0.32% | 1,011 |
| Sep 1, 2026 | 309.00 | 309.50 | 309.00 | 309.50 | 309.50 | -2.13% | 195 |