BTS Group AB (publ) (LON:0KGY)
London · Delayed Price · Currency is GBP · Price in SEK 206.50
+4.00 (1.98%)
Sep 22, 2026, 11:26 AM GMT
LON:0KGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 205.50 | 206.50 | 205.50 | 206.50 | 206.50 | 1.98% | 1,054 |
| Sep 18, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 2.79% | 207 |
| Sep 14, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -2.84% | 4,908 |
| Sep 7, 2026 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | 1.38% | 478 |
| Sep 4, 2026 | 200.00 | 200.50 | 200.00 | 200.00 | 200.00 | 1.27% | 8,239 |
| Sep 3, 2026 | 195.00 | 198.20 | 195.00 | 197.50 | 197.50 | 0.36% | 312 |
| Sep 2, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 0.92% | 78 |
| Sep 1, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50% | 1 |
| Aug 31, 2026 | 199.90 | 200.00 | 199.90 | 200.00 | 200.00 | 2.88% | 1,116 |
| Aug 28, 2026 | 190.00 | 194.60 | 190.00 | 194.40 | 194.40 | 2.75% | 8,716 |
| Aug 27, 2026 | 189.00 | 189.20 | 189.00 | 189.20 | 189.20 | 2.71% | 18 |
| Aug 26, 2026 | 186.00 | 186.00 | 184.20 | 184.20 | 184.20 | -0.32% | 263 |
| Aug 21, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 0.98% | 141 |
| Aug 14, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.55% | 174 |
| Aug 11, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -2.28% | 10 |
| Aug 5, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | -3.66% | 517 |
| Aug 4, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 0.21% | 2 |
| Aug 3, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.70% | 46 |
| Jul 30, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -2.09% | 200 |
| Jul 28, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 1.70% | 1 |
| Jul 27, 2026 | 188.80 | 189.20 | 188.60 | 188.60 | 188.60 | 0.86% | 400 |
| Jul 23, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 4.12% | 48 |
| Jul 13, 2026 | 179.00 | 180.20 | 179.00 | 179.60 | 179.60 | 0.79% | 5,726 |
| Jul 3, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 0.22% | 60 |
| Jun 29, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 4.96% | 3,500 |
| Jun 26, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 2.42% | 29 |
| Jun 24, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -1.78% | 2 |
| Jun 23, 2026 | 168.00 | 168.40 | 168.00 | 168.40 | 168.40 | -2.21% | 4,714 |
| Jun 22, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 3.99% | 540 |
| Jun 16, 2026 | 166.00 | 166.00 | 165.60 | 165.60 | 165.60 | -1.78% | 3 |
| Jun 15, 2026 | 170.40 | 170.40 | 168.60 | 168.60 | 168.60 | -1.40% | 506 |
| Jun 12, 2026 | 170.40 | 171.00 | 170.40 | 171.00 | 171.00 | -0.70% | 74 |
| Jun 11, 2026 | 172.40 | 172.40 | 172.20 | 172.20 | 172.20 | -4.55% | 8,480 |
| Jun 5, 2026 | 183.20 | 183.20 | 180.40 | 180.40 | 180.40 | -4.14% | 85 |
| Jun 4, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -0.74% | 230 |
| Jun 3, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | -2.57% | 21 |
| May 29, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.31% | 6,485 |
| May 28, 2026 | 194.80 | 195.20 | 194.80 | 195.20 | 195.20 | -0.46% | 776 |
| May 27, 2026 | 198.00 | 198.00 | 196.10 | 196.10 | 196.10 | -0.46% | 658 |
| May 26, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.41% | 830 |
| May 25, 2026 | 196.00 | 198.00 | 196.00 | 196.20 | 196.20 | 1.66% | 7,303 |
| May 22, 2026 | 190.70 | 193.00 | 190.70 | 193.00 | 193.00 | 2.60% | 56 |
| May 21, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 188.10 | 21.13% | 705 |
| May 19, 2026 | 157.60 | 157.60 | 157.10 | 157.10 | 155.28 | 2.55% | 120 |
| May 15, 2026 | 153.00 | 153.20 | 152.80 | 153.20 | 151.43 | 2.41% | 15 |
| May 11, 2026 | 149.80 | 149.80 | 149.60 | 149.60 | 147.87 | -0.86% | 54 |
| May 5, 2026 | 154.50 | 154.50 | 150.90 | 150.90 | 149.16 | -2.90% | 773 |
| May 4, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 153.60 | -1.27% | 1,555 |
| Apr 22, 2026 | 159.80 | 159.80 | 157.40 | 157.40 | 155.58 | -2.36% | 24 |
| Apr 21, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 159.34 | - | 67 |