BTS Group AB (publ) (LON:0KGY)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 264.00
-2.25 (-0.85%)
Nov 10, 2026, 2:44 PM GMT
LON:0KGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.85% | 1,600 |
| Nov 9, 2026 | 267.75 | 271.25 | 266.00 | 266.25 | 266.25 | 0.19% | 1,309 |
| Nov 6, 2026 | 255.00 | 277.00 | 255.00 | 265.75 | 265.75 | 16.40% | 8,971 |
| Nov 5, 2026 | 232.00 | 232.00 | 230.50 | 230.50 | 228.30 | 2.90% | 179 |
| Nov 4, 2026 | 224.50 | 224.50 | 224.00 | 224.00 | 221.86 | -0.99% | 385 |
| Nov 3, 2026 | 224.00 | 226.25 | 224.00 | 226.25 | 224.09 | -2.27% | 2,793 |
| Nov 2, 2026 | 229.25 | 231.50 | 229.25 | 231.50 | 229.29 | - | 468 |
| Oct 30, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 229.29 | 0.65% | 110 |
| Oct 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 227.80 | -0.86% | 43 |
| Oct 28, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 229.79 | -0.43% | 26 |
| Oct 26, 2026 | 231.00 | 233.00 | 230.00 | 233.00 | 230.78 | 0.76% | 2,232 |
| Oct 23, 2026 | 229.00 | 231.25 | 229.00 | 231.25 | 229.04 | 1.20% | 80 |
| Oct 22, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 226.32 | 2.47% | 100 |
| Oct 19, 2026 | 225.25 | 225.25 | 223.00 | 223.00 | 220.87 | - | 8,620 |
| Oct 15, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 220.87 | -1.87% | 52 |
| Oct 14, 2026 | 224.00 | 227.25 | 224.00 | 227.25 | 225.08 | 2.36% | 2,065 |
| Oct 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 219.88 | 0.11% | 5,000 |
| Oct 7, 2026 | 221.75 | 221.75 | 221.75 | 221.75 | 219.63 | 0.23% | 46 |
| Oct 6, 2026 | 221.25 | 223.74 | 221.25 | 221.25 | 219.14 | 1.03% | 27,524 |
| Oct 2, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 216.91 | 6.57% | 154 |
| Oct 1, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 203.54 | -1.20% | 675 |
| Sep 28, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 206.01 | 0.73% | 61 |
| Sep 22, 2026 | 205.50 | 206.50 | 205.50 | 206.50 | 204.53 | 1.98% | 1,054 |
| Sep 18, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 200.57 | 2.79% | 207 |
| Sep 14, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 195.12 | -2.84% | 4,908 |
| Sep 7, 2026 | 202.75 | 202.75 | 202.75 | 202.75 | 200.81 | 1.38% | 478 |
| Sep 4, 2026 | 200.00 | 200.50 | 200.00 | 200.00 | 198.09 | 1.27% | 8,239 |
| Sep 3, 2026 | 195.00 | 198.20 | 195.00 | 197.50 | 195.61 | 0.36% | 312 |
| Sep 2, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 194.92 | 0.92% | 78 |
| Sep 1, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 193.14 | -2.50% | 1 |
| Aug 31, 2026 | 199.90 | 200.00 | 199.90 | 200.00 | 198.09 | 2.88% | 1,116 |
| Aug 28, 2026 | 190.00 | 194.60 | 190.00 | 194.40 | 192.54 | 2.75% | 8,716 |
| Aug 27, 2026 | 189.00 | 189.20 | 189.00 | 189.20 | 187.39 | 2.71% | 18 |
| Aug 26, 2026 | 186.00 | 186.00 | 184.20 | 184.20 | 182.44 | -0.32% | 263 |
| Aug 21, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 183.04 | 0.98% | 141 |
| Aug 14, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 181.25 | 1.55% | 174 |
| Aug 11, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 178.48 | -2.28% | 10 |
| Aug 5, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 182.64 | -3.66% | 517 |
| Aug 4, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 189.57 | 0.21% | 2 |
| Aug 3, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 189.18 | 1.70% | 46 |
| Jul 30, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 186.01 | -2.09% | 200 |
| Jul 28, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 189.97 | 1.70% | 1 |
| Jul 27, 2026 | 188.80 | 189.20 | 188.60 | 188.60 | 186.80 | 0.86% | 400 |
| Jul 23, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 185.22 | 4.12% | 48 |
| Jul 13, 2026 | 179.00 | 180.20 | 179.00 | 179.60 | 177.89 | 0.79% | 5,726 |
| Jul 3, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 176.50 | 0.22% | 60 |
| Jun 29, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 176.10 | 4.96% | 3,500 |
| Jun 26, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 167.78 | 2.42% | 29 |
| Jun 24, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 163.82 | -1.78% | 2 |
| Jun 23, 2026 | 168.00 | 168.40 | 168.00 | 168.40 | 166.79 | -2.21% | 4,714 |