VBG Group AB (publ) (LON:0GXK)
London · Delayed Price · Currency is GBP · Price in SEK 304.00
+0.50 (0.16%)
Sep 25, 2026, 2:34 PM GMT
LON:0GXK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 302.00 | 304.00 | 302.00 | 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 |
| Aug 31, 2026 | 316.25 | 316.25 | 316.25 | 316.25 | 316.25 | 0.16% | 238 |
| Aug 28, 2026 | 317.25 | 317.25 | 314.50 | 315.75 | 315.75 | -0.86% | 11 |
| Aug 27, 2026 | 318.00 | 318.50 | 318.00 | 318.50 | 318.50 | -0.31% | 43 |
| Aug 26, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | -0.62% | 22 |
| Aug 21, 2026 | 321.00 | 323.50 | 321.00 | 321.50 | 321.50 | 1.90% | 3,443 |
| Aug 18, 2026 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | 0.48% | 111 |
| Aug 17, 2026 | 316.50 | 316.50 | 312.50 | 314.00 | 314.00 | - | 482 |
| Aug 14, 2026 | 313.50 | 314.00 | 313.50 | 314.00 | 314.00 | -0.32% | 22 |
| Aug 13, 2026 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 0.32% | 560 |
| Aug 12, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.26% | 1 |
| 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 |