Protector Forsikring ASA (LON:0JXF)
London · Delayed Price · Currency is GBP · Price in NOK 429.60
-1.60 (-0.37%)
At close: Sep 25, 2026
LON:0JXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 430.80 | 432.60 | 429.40 | 433.20 | 433.20 | 0.46% | 795 |
| Sep 24, 2026 | 424.40 | 432.40 | 422.20 | 431.20 | 431.20 | 1.34% | 5,861 |
| Sep 23, 2026 | 439.70 | 439.80 | 423.00 | 425.50 | 425.50 | -3.14% | 12,227 |
| Sep 22, 2026 | 439.50 | 441.20 | 438.20 | 439.30 | 439.30 | -1.24% | 1,128 |
| Sep 21, 2026 | 447.50 | 450.80 | 444.80 | 444.80 | 444.80 | 1.01% | 16,342 |
| Sep 18, 2026 | 446.10 | 449.05 | 438.20 | 440.37 | 440.37 | -1.62% | 58,554 |
| Sep 17, 2026 | 450.10 | 453.90 | 444.80 | 447.62 | 447.62 | -0.64% | 11,407 |
| Sep 16, 2026 | 451.70 | 452.40 | 450.00 | 450.52 | 450.52 | -0.77% | 26,722 |
| Sep 15, 2026 | 446.50 | 454.80 | 444.60 | 454.00 | 454.00 | -0.35% | 14,609 |
| Sep 14, 2026 | 456.80 | 460.20 | 449.20 | 455.60 | 455.59 | -1.50% | 7,518 |
| Sep 11, 2026 | 469.20 | 467.50 | 461.80 | 462.55 | 462.55 | -1.27% | 2,176 |
| Sep 10, 2026 | 464.40 | 471.20 | 466.40 | 468.49 | 468.49 | 1.01% | 2,306 |
| Sep 9, 2026 | 465.00 | 465.40 | 461.00 | 463.80 | 463.80 | -1.15% | 6,570 |
| Sep 8, 2026 | 472.60 | 473.00 | 466.60 | 469.20 | 469.20 | -0.21% | 10,401 |
| Sep 7, 2026 | 474.10 | 472.70 | 470.20 | 470.20 | 470.20 | -1.42% | 422 |
| Sep 4, 2026 | 477.75 | 478.60 | 473.80 | 476.99 | 476.99 | -0.30% | 1,454 |
| Sep 3, 2026 | 468.00 | 478.45 | 469.00 | 478.45 | 478.44 | 1.50% | 526 |
| Sep 2, 2026 | 470.10 | 474.60 | 467.70 | 471.37 | 471.37 | -0.72% | 3,260 |
| Sep 1, 2026 | 476.30 | 476.00 | 473.40 | 474.78 | 474.78 | 0.04% | 4,271 |
| Aug 31, 2026 | 487.40 | 487.70 | 472.80 | 474.60 | 474.60 | -2.78% | 99,218 |
| Aug 28, 2026 | 488.15 | 487.61 | 484.20 | 488.15 | 488.15 | 0.49% | 19,430 |
| Aug 27, 2026 | 487.80 | 487.00 | 483.49 | 485.75 | 485.75 | -1.40% | 888 |
| Aug 26, 2026 | 490.05 | 492.73 | 488.00 | 492.64 | 492.64 | 0.81% | 10,466 |
| Aug 25, 2026 | 488.25 | 492.20 | 487.80 | 488.70 | 488.70 | 0.95% | 1,630 |
| Aug 24, 2026 | 478.10 | 489.00 | 476.60 | 484.11 | 484.11 | 1.49% | 3,289 |
| Aug 21, 2026 | 477.20 | 479.80 | 476.60 | 477.00 | 477.00 | 0.55% | 1,494 |
| Aug 20, 2026 | 476.20 | 477.00 | 472.60 | 474.40 | 474.40 | -0.84% | 811 |
| Aug 19, 2026 | 483.90 | 488.80 | 476.80 | 478.40 | 478.40 | -3.06% | 5,381 |
| Aug 18, 2026 | 508.15 | 509.25 | 493.20 | 493.50 | 493.50 | -3.31% | 715 |
| Aug 17, 2026 | 505.90 | 511.50 | 506.75 | 510.40 | 510.40 | 1.07% | 1,098 |
| Aug 14, 2026 | 498.10 | 507.00 | 497.20 | 505.00 | 505.00 | 1.49% | 7,553 |
| Aug 13, 2026 | 481.00 | 498.80 | 485.80 | 497.60 | 497.60 | 4.23% | 4,462 |
| Aug 12, 2026 | 480.10 | 478.47 | 476.60 | 477.40 | 477.40 | - | 547 |
| Aug 11, 2026 | 483.35 | 484.00 | 476.80 | 477.40 | 477.40 | -2.01% | 1,023 |
| Aug 10, 2026 | 488.15 | 489.40 | 482.00 | 487.20 | 487.20 | -0.49% | 1,320 |
| Aug 7, 2026 | 485.35 | 491.00 | 482.20 | 489.61 | 489.61 | 0.64% | 1,741 |
| Aug 6, 2026 | 490.50 | 490.40 | 483.00 | 486.49 | 486.49 | -0.51% | 11,633 |
| Aug 5, 2026 | 490.05 | 489.55 | 485.80 | 489.00 | 489.00 | 0.04% | 2,700 |
| Aug 4, 2026 | 490.15 | 489.80 | 483.60 | 488.80 | 488.80 | 0.04% | 1,188 |
| Aug 3, 2026 | 488.60 | 490.00 | 487.00 | 488.60 | 488.60 | -0.61% | 467 |
| Jul 31, 2026 | 494.30 | 495.60 | 490.60 | 491.60 | 491.60 | -0.81% | 782 |
| Jul 30, 2026 | 481.00 | 495.60 | 482.70 | 495.60 | 495.60 | 2.09% | 1,558 |
| Jul 29, 2026 | 489.60 | 486.00 | 481.60 | 485.45 | 485.45 | -0.37% | 3,743 |
| Jul 28, 2026 | 479.65 | 489.00 | 480.00 | 487.27 | 487.27 | 1.81% | 2,314 |
| Jul 27, 2026 | 482.10 | 483.20 | 477.60 | 478.60 | 478.60 | -0.61% | 1,120 |
| Jul 24, 2026 | 477.75 | 483.00 | 480.00 | 481.52 | 481.52 | -0.73% | 1,547 |
| Jul 23, 2026 | 490.70 | 490.00 | 480.80 | 485.04 | 485.04 | -1.91% | 4,302 |
| Jul 22, 2026 | 495.40 | 498.00 | 493.60 | 494.50 | 494.50 | -0.18% | 1,469 |
| Jul 21, 2026 | 487.80 | 495.70 | 486.80 | 495.40 | 495.40 | 1.81% | 5,503 |
| Jul 20, 2026 | 483.00 | 490.00 | 482.60 | 486.60 | 486.60 | -0.33% | 10,174 |