Protector Forsikring ASA (LON:0JXF)
London · Delayed Price · Currency is GBP · Price in NOK 477.60
-4.20 (-0.87%)
At close: Jun 26, 2026
LON:0JXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 479.20 | 479.40 | 476.00 | 477.60 | 477.60 | -0.87% | 1,487 |
| Jun 25, 2026 | 471.30 | 482.20 | 476.20 | 481.80 | 481.80 | 1.99% | 2,687 |
| Jun 24, 2026 | 467.30 | 473.60 | 464.45 | 472.40 | 472.40 | 0.64% | 3,146 |
| Jun 23, 2026 | 474.70 | 469.40 | 462.00 | 469.40 | 469.40 | -1.92% | 1,035 |
| Jun 22, 2026 | 473.40 | 480.00 | 473.90 | 478.60 | 478.60 | 1.89% | 1,479 |
| Jun 19, 2026 | 475.70 | 475.26 | 467.20 | 469.70 | 469.70 | -1.57% | 19,317 |
| Jun 18, 2026 | 481.65 | 477.20 | 477.20 | 477.20 | 477.20 | 0.13% | 13 |
| Jun 17, 2026 | 479.10 | 478.85 | 476.60 | 476.60 | 476.60 | -0.04% | 88 |
| Jun 16, 2026 | 481.55 | 481.00 | 476.40 | 476.80 | 476.80 | -0.50% | 3,570 |
| Jun 15, 2026 | 476.00 | 483.20 | 475.30 | 479.20 | 479.20 | 1.78% | 454 |
| Jun 12, 2026 | 456.60 | 470.80 | 462.40 | 470.80 | 470.80 | 3.95% | 3,074 |
| Jun 11, 2026 | 449.80 | 453.60 | 446.20 | 452.90 | 452.90 | 0.76% | 18,086 |
| Jun 10, 2026 | 450.50 | 450.40 | 448.80 | 449.50 | 449.50 | -0.90% | 1,914 |
| Jun 9, 2026 | 443.30 | 453.60 | 444.20 | 453.60 | 453.60 | 1.84% | 5,485 |
| Jun 8, 2026 | 441.20 | 446.20 | 441.40 | 445.40 | 445.40 | -0.55% | 1,555 |
| Jun 5, 2026 | 445.20 | 449.40 | 447.00 | 447.86 | 447.85 | 0.91% | 3,288 |
| Jun 4, 2026 | 439.50 | 445.15 | 437.80 | 443.80 | 443.80 | 0.82% | 11,067 |
| Jun 3, 2026 | 439.70 | 441.40 | 438.20 | 440.20 | 440.20 | 0.14% | 3,359 |
| Jun 2, 2026 | 446.90 | 447.30 | 439.40 | 439.60 | 439.60 | -1.43% | 5,177 |
| Jun 1, 2026 | 455.50 | 456.40 | 446.00 | 446.00 | 446.00 | -2.11% | 4,775 |
| May 29, 2026 | 459.50 | 459.40 | 455.00 | 455.60 | 455.60 | -0.87% | 4,138 |
| May 28, 2026 | 459.70 | 466.00 | 456.20 | 459.60 | 459.60 | 0.26% | 3,504 |
| May 27, 2026 | 464.20 | 462.17 | 457.60 | 458.40 | 458.40 | -1.72% | 774 |
| May 26, 2026 | 466.50 | 471.20 | 464.00 | 466.43 | 466.43 | 0.26% | 2,188 |
| May 22, 2026 | 471.50 | 470.40 | 465.20 | 465.20 | 465.20 | -1.19% | 859 |
| May 21, 2026 | 465.20 | 477.50 | 467.40 | 470.80 | 470.80 | 1.21% | 6,040 |
| May 20, 2026 | 459.10 | 467.00 | 460.20 | 465.16 | 465.16 | 1.34% | 7,477 |
| May 19, 2026 | 456.80 | 461.00 | 458.30 | 459.00 | 459.00 | 1.07% | 7,977 |
| May 18, 2026 | 451.50 | 454.12 | 447.20 | 454.12 | 454.12 | -0.93% | 1,283 |
| May 15, 2026 | 456.60 | 461.30 | 453.00 | 458.38 | 458.38 | 1.70% | 8,541 |
| May 14, 2026 | 450.70 | 450.70 | 450.70 | 450.70 | 450.70 | -0.65% | - |
| 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 | -0.16% | 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 |