Loomis AB (publ) (LON:0JYZ)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 516.50
+2.00 (0.39%)
At close: Nov 10, 2026
LON:0JYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 513.50 | 519.25 | 512.50 | 516.50 | 516.50 | 0.39% | 3,014 |
| Nov 9, 2026 | 504.50 | 516.50 | 507.50 | 514.50 | 514.50 | 1.48% | 10,418 |
| Nov 6, 2026 | 512.50 | 511.50 | 504.75 | 507.00 | 507.00 | -1.89% | 2,500 |
| Nov 5, 2026 | 522.50 | 523.50 | 516.00 | 516.75 | 516.75 | -1.94% | 2,142 |
| Nov 4, 2026 | 515.00 | 529.50 | 516.00 | 527.00 | 527.00 | 2.13% | 4,604 |
| Nov 3, 2026 | 516.50 | 521.50 | 515.50 | 516.00 | 516.00 | -1.71% | 418 |
| Nov 2, 2026 | 542.00 | 533.50 | 522.75 | 525.00 | 525.00 | -6.00% | 1,185 |
| Oct 30, 2026 | 558.50 | 567.25 | 555.75 | 558.50 | 558.50 | 3.32% | 351 |
| Oct 29, 2026 | 544.50 | 545.50 | 540.00 | 540.56 | 540.56 | -1.00% | 24,536 |
| Oct 28, 2026 | 557.00 | 558.50 | 546.00 | 546.00 | 546.00 | -2.02% | 8,075 |
| Oct 27, 2026 | 545.50 | 558.00 | 540.50 | 557.25 | 557.25 | 2.06% | 1,260 |
| Oct 26, 2026 | 544.50 | 548.50 | 541.00 | 546.00 | 546.00 | 0.18% | 10,827 |
| Oct 23, 2026 | 557.00 | 550.00 | 540.75 | 545.00 | 545.00 | -2.24% | 15,471 |
| Oct 22, 2026 | 558.00 | 564.50 | 556.50 | 557.50 | 557.50 | -0.71% | 7,558 |
| Oct 21, 2026 | 563.50 | 564.50 | 561.50 | 561.50 | 561.50 | -1.06% | 5,458 |
| Oct 20, 2026 | 569.00 | 573.50 | 563.50 | 567.50 | 567.50 | -0.79% | 38,409 |
| Oct 19, 2026 | 572.00 | 575.00 | 567.50 | 572.00 | 572.00 | -0.35% | 44,682 |
| Oct 16, 2026 | 580.50 | 581.00 | 573.50 | 574.00 | 574.00 | -0.78% | 23,931 |
| Oct 15, 2026 | 576.00 | 584.50 | 578.00 | 578.50 | 578.50 | 0.17% | 5,983 |
| Oct 14, 2026 | 574.50 | 579.50 | 568.00 | 577.50 | 577.50 | 1.14% | 826 |
| Oct 13, 2026 | 577.00 | 576.50 | 564.75 | 571.00 | 571.00 | -0.95% | 9,407 |
| Oct 12, 2026 | 579.00 | 579.50 | 576.50 | 576.50 | 576.50 | -0.26% | 5,367 |
| Oct 9, 2026 | 557.00 | 578.00 | 572.50 | 578.00 | 578.00 | 3.49% | 4,239 |
| Oct 8, 2026 | 558.00 | 564.00 | 558.00 | 558.50 | 558.50 | -0.62% | 49,501 |
| Oct 7, 2026 | 559.50 | 565.50 | 559.00 | 562.00 | 562.00 | -0.13% | 41,703 |
| Oct 6, 2026 | 560.50 | 567.00 | 560.50 | 562.71 | 562.71 | 0.71% | 546 |
| Oct 5, 2026 | 553.50 | 561.50 | 555.50 | 558.75 | 558.75 | 1.04% | 332 |
| Oct 2, 2026 | 547.50 | 556.00 | 552.00 | 553.00 | 553.00 | -1.25% | 1,733 |
| Oct 1, 2026 | 562.50 | 561.50 | 555.00 | 560.00 | 560.00 | -0.53% | 1,446 |
| Sep 30, 2026 | 561.50 | 566.00 | 562.00 | 563.00 | 563.00 | 0.63% | 1,201 |
| Sep 29, 2026 | 559.50 | 559.50 | 554.00 | 559.50 | 559.50 | 0.09% | 10,880 |
| Sep 28, 2026 | 550.50 | 560.50 | 551.50 | 559.00 | 559.00 | 1.91% | 28,646 |
| Sep 25, 2026 | 560.00 | 558.00 | 548.50 | 548.50 | 548.50 | -2.32% | 6,110 |
| Sep 24, 2026 | 563.00 | 563.00 | 555.75 | 561.50 | 561.50 | -0.27% | 22,625 |
| Sep 23, 2026 | 552.50 | 563.00 | 553.50 | 563.00 | 563.00 | 1.81% | 7,411 |
| Sep 22, 2026 | 552.00 | 555.50 | 552.50 | 553.00 | 553.00 | 0.09% | 14,158 |
| Sep 21, 2026 | 549.50 | 554.00 | 544.50 | 552.50 | 552.50 | 0.44% | 43,074 |
| Sep 18, 2026 | 551.50 | 553.00 | 548.00 | 550.09 | 550.09 | 0.32% | 5,675 |
| Sep 17, 2026 | 545.50 | 552.75 | 545.00 | 548.34 | 548.34 | 0.82% | 3,048 |
| Sep 16, 2026 | 534.50 | 544.00 | 532.50 | 543.88 | 543.88 | 1.97% | 5,553 |
| Sep 15, 2026 | 530.50 | 534.50 | 527.50 | 533.37 | 533.37 | 0.64% | 28,013 |
| Sep 14, 2026 | 528.00 | 536.50 | 530.00 | 530.00 | 530.00 | -0.09% | 2,334 |
| Sep 11, 2026 | 528.50 | 532.00 | 528.00 | 530.50 | 530.50 | 0.47% | 301 |
| Sep 10, 2026 | 521.50 | 528.50 | 521.25 | 528.00 | 528.00 | 1.05% | 2,104 |
| Sep 9, 2026 | 524.00 | 526.00 | 518.25 | 522.50 | 522.50 | -0.67% | 6,413 |
| Sep 8, 2026 | 523.00 | 532.00 | 525.00 | 526.00 | 526.00 | -0.15% | 23,909 |
| Sep 7, 2026 | 526.00 | 527.50 | 523.00 | 526.79 | 526.79 | -0.42% | 3,812 |
| Sep 4, 2026 | 527.00 | 530.50 | 522.00 | 529.00 | 529.00 | -0.12% | 1,891 |
| Sep 3, 2026 | 522.50 | 532.00 | 526.00 | 529.62 | 529.61 | 1.56% | 8,995 |
| Sep 2, 2026 | 530.50 | 528.25 | 518.50 | 521.46 | 521.46 | -2.26% | 4,022 |