Protector Forsikring ASA (LON:0JXF)
London · Delayed Price · Currency is GBP · Price in NOK 465.00
-12.87 (-2.69%)
At close: Mar 26, 2026
LON:0JXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 462.50 | 461.50 | 455.00 | 457.54 | 457.54 | -1.60% | 10,753 |
| Mar 26, 2026 | 473.50 | 469.50 | 458.00 | 465.00 | 465.00 | -2.69% | 18,489 |
| Mar 25, 2026 | 478.25 | 481.00 | 474.00 | 477.87 | 477.87 | 0.03% | 8,985 |
| Mar 24, 2026 | 502.00 | 484.50 | 475.50 | 477.73 | 477.73 | -4.89% | 57,393 |
| Mar 23, 2026 | 513.50 | 515.00 | 499.50 | 502.31 | 502.31 | -1.06% | 12,151 |
| Mar 20, 2026 | 503.00 | 524.00 | 506.00 | 507.67 | 507.67 | 0.20% | 33,975 |
| Mar 19, 2026 | 505.75 | 513.00 | 496.00 | 506.64 | 506.64 | -4.43% | 37,431 |
| Mar 18, 2026 | 532.50 | 533.00 | 508.00 | 530.16 | 530.16 | 0.48% | 17,234 |
| Mar 17, 2026 | 525.00 | 532.00 | 525.00 | 527.63 | 527.63 | 0.87% | 16,367 |
| Mar 16, 2026 | 523.25 | 526.00 | 521.50 | 523.05 | 523.05 | 0.23% | 4,023 |
| Mar 13, 2026 | 514.50 | 528.00 | 516.00 | 521.86 | 521.86 | 1.78% | 18,174 |
| Mar 12, 2026 | 507.75 | 518.00 | 511.50 | 512.73 | 512.73 | 0.73% | 20,603 |
| Mar 11, 2026 | 503.25 | 510.00 | 503.00 | 509.00 | 509.00 | 0.39% | 7,873 |
| Mar 10, 2026 | 502.00 | 511.00 | 506.00 | 507.01 | 507.01 | 1.54% | 4,115 |
| Mar 9, 2026 | 493.50 | 500.00 | 495.00 | 499.30 | 499.30 | -3.28% | 25,621 |
| Mar 6, 2026 | 512.75 | 519.00 | 505.00 | 516.22 | 516.22 | 0.04% | 3,816 |
| Mar 5, 2026 | 510.75 | 519.00 | 512.00 | 516.00 | 516.00 | 3.63% | 2,262 |
| Mar 4, 2026 | 491.75 | 509.00 | 492.00 | 497.93 | 497.93 | 0.58% | 99,847 |
| Mar 3, 2026 | 501.00 | 498.00 | 490.75 | 495.06 | 495.06 | -2.93% | 18,132 |
| Mar 2, 2026 | 512.75 | 514.00 | 503.00 | 510.01 | 510.01 | -1.54% | 4,711 |
| Feb 27, 2026 | 511.75 | 518.00 | 511.00 | 518.00 | 518.00 | 2.98% | 1,304 |
| Feb 26, 2026 | 506.00 | 508.00 | 500.00 | 503.01 | 503.01 | -0.66% | 3,258 |
| Feb 25, 2026 | 503.00 | 506.34 | 504.00 | 506.34 | 506.34 | 0.87% | 3,151 |
| Feb 24, 2026 | 505.00 | 502.00 | 496.50 | 502.00 | 502.00 | -1.57% | 18,676 |
| Feb 23, 2026 | 504.25 | 510.00 | 504.00 | 510.00 | 510.00 | 1.34% | 10,403 |
| Feb 20, 2026 | 501.00 | 505.00 | 500.00 | 503.27 | 503.27 | 0.86% | 472 |
| Feb 19, 2026 | 496.50 | 499.00 | 496.50 | 499.00 | 499.00 | 1.59% | 5,000 |
| Feb 18, 2026 | 490.50 | 494.25 | 488.00 | 491.17 | 491.17 | 0.55% | 18,489 |
| Feb 17, 2026 | 495.50 | 492.50 | 486.00 | 488.50 | 488.50 | -1.81% | 33,362 |
| Feb 16, 2026 | 495.25 | 498.50 | 494.00 | 497.50 | 497.50 | 0.39% | 1,503 |
| Feb 13, 2026 | 493.75 | 499.00 | 491.00 | 495.55 | 495.55 | -0.89% | 2,440 |
| Feb 12, 2026 | 508.75 | 508.50 | 496.50 | 500.00 | 500.00 | -3.12% | 2,904 |
| Feb 11, 2026 | 520.00 | 519.00 | 507.00 | 516.13 | 516.13 | -0.55% | 26,495 |
| Feb 10, 2026 | 518.25 | 519.50 | 515.50 | 519.00 | 519.00 | -0.99% | 1,023 |
| Feb 9, 2026 | 524.00 | 525.00 | 522.00 | 524.20 | 524.20 | 0.42% | 13,731 |
| Feb 6, 2026 | 516.50 | 522.00 | 517.53 | 522.00 | 521.99 | 1.22% | 9,492 |
| Feb 5, 2026 | 517.50 | 518.00 | 515.00 | 515.71 | 515.71 | -0.78% | 1,465 |
| Feb 4, 2026 | 524.00 | 523.50 | 519.00 | 519.77 | 519.77 | -1.38% | 2,703 |
| Feb 3, 2026 | 566.00 | 529.00 | 524.00 | 527.06 | 527.06 | -1.12% | 1,575 |
| Feb 2, 2026 | 519.25 | 536.00 | 517.50 | 533.00 | 526.97 | 1.43% | 41,470 |
| Jan 30, 2026 | 524.00 | 533.00 | 517.00 | 525.51 | 519.57 | -1.41% | 3,947 |
| Jan 29, 2026 | 550.50 | 533.00 | 527.00 | 533.00 | 526.97 | -0.66% | 2,674 |
| Jan 28, 2026 | 541.00 | 539.00 | 534.00 | 536.54 | 530.47 | -1.73% | 28,680 |
| Jan 27, 2026 | 543.00 | 546.00 | 537.00 | 546.00 | 539.82 | 0.83% | 8,905 |
| Jan 26, 2026 | 546.00 | 545.00 | 541.50 | 541.50 | 535.38 | -0.64% | 1,156 |
| Jan 23, 2026 | 551.50 | 553.00 | 544.00 | 545.00 | 538.84 | -1.27% | 728 |
| Jan 22, 2026 | 552.50 | 556.50 | 551.00 | 552.01 | 545.76 | -0.18% | 1,771 |
| Jan 21, 2026 | 545.00 | 553.00 | 540.00 | 553.00 | 546.74 | 3.95% | 33,351 |
| Jan 20, 2026 | 534.50 | 534.00 | 529.00 | 532.00 | 525.98 | -0.10% | 13,242 |
| Jan 19, 2026 | 528.00 | 536.00 | 528.00 | 532.53 | 526.51 | -1.11% | 17,150 |