VBG Group AB (publ) (LON:0GXK)
London · Delayed Price · Currency is GBP · Price in SEK 321.00
-2.50 (-0.77%)
Jun 4, 2026, 4:20 PM GMT
LON:0GXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 346.00 | 346.00 | 343.00 | 343.00 | 343.00 | -2.00% | 223 |
| May 25, 2026 | 351.00 | 351.00 | 350.00 | 350.00 | 350.00 | 3.24% | 343 |
| May 22, 2026 | 342.50 | 342.50 | 336.00 | 339.00 | 339.00 | -4.91% | 151 |
| May 21, 2026 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 1.93% | 2 |
| May 20, 2026 | 347.00 | 349.75 | 347.00 | 349.75 | 349.75 | 2.49% | 26 |
| May 19, 2026 | 345.00 | 346.25 | 341.25 | 341.25 | 341.25 | 2.32% | 7,504 |
| May 18, 2026 | 335.50 | 336.50 | 329.50 | 333.50 | 333.50 | -1.91% | 140 |
| May 15, 2026 | 345.25 | 346.50 | 340.00 | 340.00 | 340.00 | -0.73% | 275 |
| May 13, 2026 | 340.50 | 343.00 | 338.00 | 342.50 | 342.50 | 2.47% | 952 |
| May 12, 2026 | 347.50 | 348.50 | 341.50 | 341.50 | 334.25 | -1.51% | 191 |
| May 11, 2026 | 346.75 | 346.75 | 346.75 | 346.75 | 339.39 | -0.29% | 25 |
| May 8, 2026 | 351.50 | 351.50 | 347.50 | 347.75 | 340.37 | 0.36% | 40 |
| May 6, 2026 | 339.00 | 349.50 | 339.00 | 346.50 | 339.14 | 5.00% | 562 |
| May 5, 2026 | 324.00 | 331.00 | 322.75 | 330.00 | 322.99 | 1.85% | 563 |
| May 4, 2026 | 330.50 | 330.50 | 324.00 | 324.00 | 317.12 | -0.92% | 227 |
| Apr 30, 2026 | 336.00 | 338.00 | 327.00 | 327.00 | 320.06 | -0.61% | 140,895 |
| Apr 29, 2026 | 331.50 | 331.50 | 329.00 | 329.00 | 322.02 | -1.86% | 150 |
| Apr 28, 2026 | 329.00 | 337.50 | 329.00 | 335.25 | 328.13 | -0.15% | 295 |
| Apr 27, 2026 | 339.50 | 341.50 | 335.75 | 335.75 | 328.62 | -3.38% | 103 |
| Apr 24, 2026 | 348.25 | 348.50 | 347.50 | 347.50 | 340.12 | -0.64% | 67 |
| Apr 23, 2026 | 349.75 | 352.25 | 349.75 | 349.75 | 342.32 | -0.64% | 135 |
| Apr 22, 2026 | 354.00 | 354.50 | 352.00 | 352.00 | 344.53 | -1.12% | 200 |
| Apr 21, 2026 | 360.00 | 360.00 | 356.00 | 356.00 | 348.44 | -0.56% | 27 |
| Apr 20, 2026 | 358.00 | 359.50 | 355.50 | 358.00 | 350.40 | 0.85% | 223 |
| Apr 16, 2026 | 355.00 | 355.00 | 354.50 | 355.00 | 347.46 | 0.57% | 39 |
| Apr 15, 2026 | 358.25 | 359.00 | 351.00 | 353.00 | 345.51 | -2.75% | 393 |
| Apr 14, 2026 | 361.50 | 364.00 | 361.50 | 363.00 | 355.29 | - | 27 |
| Apr 13, 2026 | 362.50 | 363.00 | 361.00 | 363.00 | 355.29 | -0.82% | 118 |
| Apr 10, 2026 | 358.50 | 367.00 | 358.50 | 366.00 | 358.23 | 3.24% | 1,602 |
| Apr 9, 2026 | 356.50 | 356.50 | 354.00 | 354.50 | 346.97 | -1.12% | 4,320 |
| Apr 8, 2026 | 356.75 | 358.50 | 356.75 | 358.50 | 350.89 | 3.91% | 784 |
| Apr 7, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 337.68 | 0.35% | 1,000 |
| Apr 2, 2026 | 343.80 | 343.80 | 343.80 | 343.80 | 336.50 | -1.88% | 112 |
| Apr 1, 2026 | 349.80 | 350.40 | 347.60 | 350.40 | 342.96 | 0.11% | 255 |
| Mar 31, 2026 | 339.40 | 350.00 | 339.40 | 350.00 | 342.57 | 4.10% | 158 |
| Mar 30, 2026 | 330.20 | 336.20 | 330.20 | 336.20 | 329.06 | -1.93% | 60 |
| Mar 26, 2026 | 343.40 | 343.40 | 342.80 | 342.80 | 335.52 | 1.60% | 20 |
| Mar 25, 2026 | 336.20 | 337.40 | 335.80 | 337.40 | 330.24 | 1.05% | 1,229 |
| Mar 24, 2026 | 335.40 | 337.00 | 332.60 | 333.90 | 326.81 | -1.56% | 250 |
| Mar 23, 2026 | 330.20 | 339.40 | 330.20 | 339.20 | 332.00 | 2.38% | 239 |
| Mar 20, 2026 | 337.90 | 337.90 | 331.30 | 331.30 | 324.27 | -2.67% | 84 |
| Mar 18, 2026 | 344.00 | 344.00 | 340.40 | 340.40 | 333.17 | -0.70% | 44,808 |
| Mar 17, 2026 | 342.80 | 342.80 | 342.80 | 342.80 | 335.52 | -0.06% | 25 |
| Mar 16, 2026 | 342.60 | 344.60 | 338.60 | 343.00 | 335.72 | -0.12% | 196 |