Securitas AB (publ) (LON:0IAH)
London · Delayed Price · Currency is GBP · Price in SEK 151.06
-0.84 (-0.55%)
At close: Sep 2, 2026
LON:0IAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 152.30 | 152.30 | 150.40 | 150.60 | 150.60 | -0.86% | 136,894 |
| Sep 1, 2026 | 151.75 | 152.91 | 151.75 | 151.90 | 151.90 | -0.07% | 104,893 |
| Aug 31, 2026 | 151.20 | 152.60 | 151.20 | 152.00 | 152.00 | 0.23% | 154,835 |
| Aug 28, 2026 | 151.65 | 152.20 | 150.50 | 151.65 | 151.65 | 1.31% | 60,916 |
| Aug 27, 2026 | 149.25 | 151.50 | 148.96 | 149.69 | 149.69 | 1.39% | 98,327 |
| Aug 26, 2026 | 147.05 | 149.50 | 146.50 | 147.64 | 147.64 | 0.18% | 1,630,634 |
| Aug 25, 2026 | 147.20 | 147.80 | 146.80 | 147.37 | 147.37 | 0.39% | 103,718 |
| Aug 24, 2026 | 146.80 | 147.25 | 146.20 | 146.80 | 146.80 | 0.10% | 58,717 |
| Aug 21, 2026 | 146.50 | 147.60 | 146.10 | 146.66 | 146.65 | 0.43% | 240,386 |
| Aug 20, 2026 | 145.80 | 146.30 | 145.60 | 146.03 | 146.03 | 0.23% | 612,953 |
| Aug 19, 2026 | 145.05 | 145.80 | 144.60 | 145.70 | 145.70 | 0.41% | 544,215 |
| Aug 18, 2026 | 146.35 | 146.40 | 144.90 | 145.10 | 145.10 | -0.82% | 326,891 |
| Aug 17, 2026 | 147.70 | 148.00 | 146.30 | 146.30 | 146.30 | -0.63% | 23,721 |
| Aug 14, 2026 | 146.90 | 148.10 | 147.00 | 147.23 | 147.23 | 0.36% | 38,975 |
| Aug 13, 2026 | 148.45 | 148.40 | 146.70 | 146.70 | 146.70 | -1.23% | 122,762 |
| Aug 12, 2026 | 148.40 | 149.10 | 147.60 | 148.53 | 148.53 | -0.50% | 36,560 |
| Aug 11, 2026 | 149.40 | 149.70 | 148.40 | 149.29 | 149.29 | -0.15% | 87,872 |
| Aug 10, 2026 | 150.35 | 150.30 | 149.20 | 149.51 | 149.51 | -0.66% | 101,143 |
| Aug 7, 2026 | 153.30 | 153.10 | 150.45 | 150.50 | 150.50 | -2.46% | 192,455 |
| Aug 6, 2026 | 152.80 | 154.30 | 153.15 | 154.30 | 154.30 | -0.27% | 96,975 |
| Aug 5, 2026 | 154.85 | 155.25 | 153.30 | 154.71 | 154.71 | -0.56% | 371,967 |
| Aug 4, 2026 | 155.15 | 156.20 | 155.00 | 155.59 | 155.59 | 0.97% | 46,218 |
| Aug 3, 2026 | 152.85 | 156.45 | 152.15 | 154.10 | 154.10 | 0.71% | 45,433 |
| Jul 31, 2026 | 155.45 | 154.55 | 153.00 | 153.02 | 153.02 | -3.31% | 78,438 |
| Jul 30, 2026 | 158.10 | 159.40 | 155.10 | 158.26 | 158.26 | -0.06% | 68,896 |
| Jul 29, 2026 | 158.70 | 158.90 | 157.50 | 158.35 | 158.35 | -0.52% | 22,174 |
| Jul 28, 2026 | 156.70 | 159.70 | 156.75 | 159.18 | 159.18 | 1.78% | 55,241 |
| Jul 27, 2026 | 153.05 | 157.60 | 155.40 | 156.40 | 156.40 | 3.34% | 126,303 |
| Jul 24, 2026 | 158.75 | 157.40 | 149.20 | 151.34 | 151.34 | -10.59% | 280,191 |
| Jul 23, 2026 | 170.05 | 169.95 | 168.50 | 169.26 | 169.26 | 1.25% | 187,960 |
| Jul 22, 2026 | 166.35 | 170.20 | 165.60 | 167.17 | 167.17 | 0.49% | 92,078 |
| Jul 21, 2026 | 166.10 | 166.80 | 165.50 | 166.35 | 166.35 | -0.33% | 28,120 |
| Jul 20, 2026 | 163.75 | 167.00 | 164.00 | 166.90 | 166.90 | 1.55% | 546,388 |
| Jul 17, 2026 | 163.20 | 165.10 | 163.00 | 164.35 | 164.35 | 0.89% | 344,957 |
| Jul 16, 2026 | 162.00 | 163.00 | 160.40 | 162.90 | 162.90 | 0.49% | 194,939 |
| Jul 15, 2026 | 160.80 | 162.40 | 160.00 | 162.10 | 162.10 | 0.14% | 500,451 |
| Jul 14, 2026 | 161.55 | 162.60 | 160.20 | 161.87 | 161.87 | -0.14% | 761,999 |
| Jul 13, 2026 | 162.95 | 162.60 | 161.10 | 162.10 | 162.10 | -1.04% | 23,817 |
| Jul 10, 2026 | 163.40 | 164.00 | 162.50 | 163.80 | 163.80 | 0.76% | 296,273 |
| Jul 9, 2026 | 161.70 | 163.40 | 161.50 | 162.56 | 162.56 | 0.97% | 353,795 |
| Jul 8, 2026 | 162.10 | 161.70 | 160.05 | 161.00 | 161.00 | -1.25% | 40,883 |
| Jul 7, 2026 | 162.75 | 163.70 | 162.70 | 163.04 | 163.04 | -0.64% | 393,737 |
| Jul 6, 2026 | 164.40 | 164.80 | 161.80 | 164.09 | 164.09 | 0.18% | 31,613 |
| Jul 3, 2026 | 163.10 | 164.40 | 163.00 | 163.80 | 163.80 | 1.32% | 181,723 |
| Jul 2, 2026 | 159.85 | 162.90 | 160.90 | 161.66 | 161.66 | 0.97% | 98,161 |
| Jul 1, 2026 | 159.45 | 161.30 | 157.90 | 160.10 | 160.10 | 0.60% | 595,909 |
| Jun 30, 2026 | 160.25 | 160.40 | 158.15 | 159.15 | 159.15 | -0.45% | 68,107 |
| Jun 29, 2026 | 158.00 | 162.10 | 158.30 | 159.86 | 159.86 | 2.53% | 341,177 |
| Jun 26, 2026 | 156.60 | 157.50 | 155.20 | 155.91 | 155.91 | -0.11% | 33,442 |
| Jun 25, 2026 | 155.25 | 156.90 | 154.90 | 156.09 | 156.09 | 0.64% | 220,606 |