Protector Forsikring ASA (LON:0JXF)
London · Delayed Price · Currency is GBP · Price in NOK 453.65
-8.45 (-1.83%)
At close: May 13, 2026
LON:0JXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 460.00 | 460.40 | 452.40 | 453.65 | 453.65 | -1.83% | 5,180 |
| May 12, 2026 | 463.10 | 466.20 | 455.80 | 462.10 | 462.10 | -1.64% | 6,952 |
| May 11, 2026 | 468.40 | 470.40 | 467.30 | 469.81 | 469.81 | 0.16% | 1,963 |
| May 8, 2026 | 469.20 | 471.80 | 468.20 | 469.07 | 469.07 | -0.95% | 2,619 |
| May 7, 2026 | 470.10 | 474.80 | 470.80 | 473.55 | 473.55 | 0.84% | 8,259 |
| May 6, 2026 | 452.40 | 472.00 | 460.00 | 469.60 | 469.60 | 2.49% | 888 |
| May 5, 2026 | 457.40 | 460.80 | 453.80 | 458.20 | 458.20 | -0.17% | 3,492 |
| May 4, 2026 | 464.30 | 464.80 | 458.20 | 459.00 | 459.00 | -0.97% | 6,175 |
| Apr 30, 2026 | 463.50 | 468.00 | 463.00 | 463.50 | 463.50 | -0.62% | 4,981 |
| Apr 29, 2026 | 467.70 | 472.80 | 466.20 | 466.40 | 466.40 | -0.64% | 236 |
| Apr 28, 2026 | 493.05 | 474.60 | 467.60 | 469.40 | 469.40 | -1.84% | 809 |
| Apr 27, 2026 | 477.20 | 481.40 | 474.00 | 478.19 | 470.17 | -0.11% | 2,638 |
| Apr 24, 2026 | 478.75 | 483.80 | 473.60 | 478.73 | 470.70 | 0.60% | 3,310 |
| Apr 23, 2026 | 476.75 | 482.20 | 464.70 | 475.87 | 467.89 | -2.73% | 12,415 |
| Apr 22, 2026 | 493.50 | 494.50 | 487.00 | 489.20 | 481.00 | -0.55% | 4,054 |
| Apr 21, 2026 | 492.95 | 494.20 | 490.00 | 491.90 | 483.65 | 0.40% | 4,481 |
| Apr 20, 2026 | 494.50 | 492.40 | 488.60 | 489.92 | 481.71 | -1.18% | 1,385 |
| Apr 17, 2026 | 500.00 | 499.60 | 491.80 | 495.80 | 487.49 | -0.94% | 1,827 |
| Apr 16, 2026 | 505.25 | 503.50 | 495.00 | 500.50 | 492.11 | -0.68% | 3,482 |
| Apr 15, 2026 | 503.90 | 505.00 | 503.00 | 503.95 | 495.50 | 1.38% | 96,835 |
| Apr 14, 2026 | 492.95 | 502.50 | 492.00 | 497.10 | 488.77 | 1.21% | 11,611 |
| Apr 13, 2026 | 490.70 | 493.80 | 488.90 | 491.17 | 482.94 | -0.34% | 2,291 |
| Apr 10, 2026 | 496.85 | 496.60 | 491.80 | 492.83 | 484.56 | -0.43% | 4,598 |
| Apr 9, 2026 | 484.45 | 497.80 | 484.30 | 494.96 | 486.66 | 3.40% | 39,819 |
| Apr 8, 2026 | 478.10 | 482.60 | 476.20 | 478.68 | 470.66 | 1.67% | 3,850 |
| Apr 7, 2026 | 467.30 | 473.00 | 466.00 | 470.83 | 462.94 | 0.77% | 14,795 |
| Apr 2, 2026 | 467.25 | 467.25 | 467.25 | 467.25 | 459.42 | -1.23% | - |
| Apr 1, 2026 | 476.50 | 476.00 | 473.06 | 473.06 | 465.13 | 0.99% | 1,302 |
| Mar 31, 2026 | 458.25 | 473.50 | 465.00 | 468.41 | 460.55 | 2.77% | 2,825 |
| Mar 30, 2026 | 454.50 | 456.75 | 450.50 | 455.78 | 448.14 | -0.38% | 6,492 |
| Mar 27, 2026 | 462.50 | 461.50 | 455.00 | 457.54 | 449.87 | -1.60% | 10,753 |
| Mar 26, 2026 | 473.50 | 469.50 | 458.00 | 465.00 | 457.20 | -2.69% | 18,489 |
| Mar 25, 2026 | 478.25 | 481.00 | 474.00 | 477.87 | 469.86 | 0.03% | 8,985 |
| Mar 24, 2026 | 502.00 | 484.50 | 475.50 | 477.73 | 469.72 | -4.89% | 57,393 |
| Mar 23, 2026 | 513.50 | 515.00 | 499.50 | 502.31 | 493.89 | -1.06% | 12,151 |
| Mar 20, 2026 | 503.00 | 524.00 | 506.00 | 507.67 | 499.16 | 0.20% | 33,975 |
| Mar 19, 2026 | 505.75 | 513.00 | 496.00 | 506.64 | 498.15 | -4.43% | 37,431 |
| Mar 18, 2026 | 532.50 | 533.00 | 508.00 | 530.16 | 521.27 | 0.48% | 17,234 |
| Mar 17, 2026 | 525.00 | 532.00 | 525.00 | 527.63 | 518.78 | 0.87% | 16,367 |
| Mar 16, 2026 | 523.25 | 526.00 | 521.50 | 523.05 | 514.28 | 0.23% | 4,023 |
| Mar 13, 2026 | 514.50 | 528.00 | 516.00 | 521.86 | 513.11 | 1.78% | 18,174 |
| Mar 12, 2026 | 507.75 | 518.00 | 511.50 | 512.73 | 504.13 | 0.73% | 20,603 |
| Mar 11, 2026 | 503.25 | 510.00 | 503.00 | 509.00 | 500.47 | 0.39% | 7,873 |
| Mar 10, 2026 | 502.00 | 511.00 | 506.00 | 507.01 | 498.51 | 1.54% | 4,115 |
| Mar 9, 2026 | 493.50 | 500.00 | 495.00 | 499.30 | 490.93 | -3.28% | 25,621 |
| Mar 6, 2026 | 512.75 | 519.00 | 505.00 | 516.22 | 507.57 | 0.04% | 3,816 |
| Mar 5, 2026 | 510.75 | 519.00 | 512.00 | 516.00 | 507.35 | 3.63% | 2,262 |
| Mar 4, 2026 | 491.75 | 509.00 | 492.00 | 497.93 | 489.58 | 0.58% | 99,847 |
| Mar 3, 2026 | 501.00 | 498.00 | 490.75 | 495.06 | 486.76 | -2.93% | 18,132 |
| Mar 2, 2026 | 512.75 | 514.00 | 503.00 | 510.01 | 501.46 | -1.54% | 4,711 |