Protector Forsikring ASA (LON:0JXF)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 481.00
+4.80 (1.01%)
At close: Nov 10, 2026
LON:0JXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 480.60 | 482.00 | 478.00 | 481.00 | 481.00 | 1.01% | 3,211 |
| Nov 9, 2026 | 470.50 | 476.20 | 475.80 | 476.20 | 476.20 | 0.93% | 29 |
| Nov 6, 2026 | 464.00 | 471.80 | 466.00 | 471.80 | 471.80 | -0.13% | 6,319 |
| Nov 5, 2026 | 466.50 | 472.60 | 470.00 | 472.40 | 472.40 | 1.37% | 318 |
| Nov 4, 2026 | 455.70 | 466.00 | 459.00 | 466.00 | 466.00 | 2.42% | 2,733 |
| Nov 3, 2026 | 446.90 | 456.40 | 452.80 | 455.00 | 455.00 | 1.20% | 6,748 |
| Nov 2, 2026 | 447.50 | 449.80 | 445.00 | 449.60 | 449.60 | 0.22% | 900 |
| Oct 30, 2026 | 447.10 | 449.40 | 447.80 | 448.60 | 448.60 | 0.49% | 4,501 |
| Oct 29, 2026 | 446.10 | 447.60 | 445.60 | 446.40 | 446.40 | 0.09% | 446 |
| Oct 28, 2026 | 441.60 | 447.80 | 441.20 | 446.00 | 446.00 | 1.36% | 390 |
| Oct 27, 2026 | 438.50 | 443.40 | 436.00 | 440.00 | 440.00 | -0.04% | 3,386 |
| Oct 26, 2026 | 459.50 | 447.20 | 444.40 | 445.20 | 440.19 | -0.18% | 1,609 |
| Oct 23, 2026 | 440.60 | 452.20 | 442.00 | 446.00 | 440.98 | 0.22% | 5,114 |
| Oct 22, 2026 | 450.90 | 455.70 | 444.30 | 445.00 | 439.99 | 1.51% | 1,300 |
| Oct 21, 2026 | 434.10 | 438.80 | 433.20 | 438.40 | 433.46 | 1.11% | 326 |
| Oct 20, 2026 | 434.50 | 433.90 | 431.00 | 433.60 | 428.72 | 0.09% | 1,550 |
| Oct 19, 2026 | 434.10 | 436.40 | 433.20 | 433.20 | 428.32 | -1.68% | 492 |
| Oct 16, 2026 | 437.80 | 441.00 | 437.50 | 440.60 | 435.64 | 1.68% | 6,840 |
| Oct 15, 2026 | 426.30 | 433.30 | 424.80 | 433.30 | 428.42 | 2.58% | 710 |
| Oct 14, 2026 | 414.50 | 428.00 | 413.20 | 422.40 | 417.64 | 2.03% | 17,980 |
| Oct 13, 2026 | 414.10 | 414.00 | 413.40 | 414.00 | 409.34 | 1.12% | 1,160 |
| Oct 12, 2026 | 415.10 | 414.30 | 409.30 | 409.40 | 404.79 | -1.02% | 283 |
| Oct 9, 2026 | 402.10 | 414.20 | 405.60 | 413.60 | 408.94 | 3.35% | 7,981 |
| Oct 8, 2026 | 410.50 | 405.40 | 399.00 | 400.20 | 395.69 | -1.82% | 32,574 |
| Oct 7, 2026 | 409.40 | 412.40 | 407.10 | 407.60 | 403.01 | 0.44% | 5,314 |
| Oct 6, 2026 | 423.50 | 418.80 | 405.80 | 405.80 | 401.23 | -3.66% | 778 |
| Oct 5, 2026 | 420.80 | 422.40 | 419.00 | 421.20 | 416.46 | - | 485 |
| Oct 2, 2026 | 418.30 | 424.20 | 418.20 | 421.20 | 416.46 | 0.89% | 699 |
| Oct 1, 2026 | 422.90 | 421.20 | 416.80 | 417.50 | 412.80 | -2.04% | 238 |
| Sep 30, 2026 | 428.60 | 432.80 | 426.00 | 426.20 | 421.40 | -0.93% | 1,188 |
| Sep 29, 2026 | 430.70 | 430.20 | 429.00 | 430.20 | 425.36 | -0.83% | 135 |
| Sep 28, 2026 | 434.10 | 433.80 | 430.60 | 433.80 | 428.91 | 0.98% | 547 |
| Sep 25, 2026 | 433.20 | 432.60 | 429.40 | 429.60 | 424.76 | -0.37% | 795 |
| Sep 24, 2026 | 424.40 | 432.40 | 422.20 | 431.20 | 426.34 | 1.34% | 5,861 |
| Sep 23, 2026 | 439.70 | 439.80 | 423.00 | 425.50 | 420.71 | -3.14% | 12,227 |
| Sep 22, 2026 | 439.50 | 441.20 | 438.20 | 439.30 | 434.35 | -1.24% | 1,128 |
| Sep 21, 2026 | 447.50 | 450.80 | 444.80 | 444.80 | 439.79 | 1.01% | 16,342 |
| Sep 18, 2026 | 446.10 | 449.05 | 438.20 | 440.37 | 435.41 | -1.62% | 58,554 |
| Sep 17, 2026 | 450.10 | 453.90 | 444.80 | 447.62 | 442.58 | -0.64% | 11,407 |
| Sep 16, 2026 | 451.70 | 452.40 | 450.00 | 450.52 | 445.45 | -0.77% | 26,722 |
| Sep 15, 2026 | 446.50 | 454.80 | 444.60 | 454.00 | 448.89 | -0.35% | 14,609 |
| Sep 14, 2026 | 456.80 | 460.20 | 449.20 | 455.60 | 450.46 | -1.50% | 7,518 |
| Sep 11, 2026 | 469.20 | 467.50 | 461.80 | 462.55 | 457.34 | -1.27% | 2,176 |
| Sep 10, 2026 | 464.40 | 471.20 | 466.40 | 468.49 | 463.21 | 1.01% | 2,306 |
| Sep 9, 2026 | 465.00 | 465.40 | 461.00 | 463.80 | 458.58 | -1.15% | 6,570 |
| Sep 8, 2026 | 472.60 | 473.00 | 466.60 | 469.20 | 463.92 | -0.21% | 10,401 |
| Sep 7, 2026 | 474.10 | 472.70 | 470.20 | 470.20 | 464.90 | -1.42% | 422 |
| Sep 4, 2026 | 477.75 | 478.60 | 473.80 | 476.99 | 471.62 | -0.30% | 1,454 |
| Sep 3, 2026 | 468.00 | 478.45 | 469.00 | 478.45 | 473.06 | 1.50% | 526 |
| Sep 2, 2026 | 470.10 | 474.60 | 467.70 | 471.37 | 466.06 | -0.72% | 3,260 |