Legrand SA (LON:0MW7)
London · Delayed Price · Currency is GBP · Price in EUR 129.35
-0.01 (-0.01%)
At close: Nov 7, 2025
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 129.28 | 131.70 | 128.60 | 129.35 | 129.35 | -0.01% | 47,953 |
| Nov 6, 2025 | 132.00 | 138.06 | 128.30 | 129.36 | 129.36 | -12.12% | 123,090 |
| Nov 5, 2025 | 146.95 | 148.25 | 146.75 | 147.20 | 147.20 | 0.18% | 412,783 |
| Nov 4, 2025 | 148.30 | 150.20 | 146.40 | 146.93 | 146.93 | -2.11% | 1,980 |
| Nov 3, 2025 | 149.08 | 150.35 | 148.75 | 150.10 | 150.10 | 0.40% | 193,310 |
| Oct 31, 2025 | 148.65 | 149.50 | 148.15 | 149.50 | 149.50 | 0.84% | 27,342 |
| Oct 30, 2025 | 148.40 | 148.90 | 147.25 | 148.25 | 148.25 | -0.30% | 18,853 |
| Oct 29, 2025 | 150.35 | 149.70 | 145.75 | 148.70 | 148.70 | 0.03% | 26,776 |
| Oct 28, 2025 | 148.60 | 149.00 | 147.65 | 148.65 | 148.65 | -0.12% | 91,739 |
| Oct 27, 2025 | 148.50 | 150.00 | 148.70 | 148.83 | 148.83 | 0.49% | 44,000 |
| Oct 24, 2025 | 146.65 | 148.20 | 146.20 | 148.10 | 148.10 | 1.23% | 93,531 |
| Oct 23, 2025 | 144.60 | 147.00 | 145.35 | 146.30 | 146.30 | -0.24% | 318,936 |
| Oct 22, 2025 | 146.70 | 150.05 | 145.00 | 146.65 | 146.65 | -0.14% | 83,613 |
| Oct 21, 2025 | 146.35 | 147.25 | 145.80 | 146.85 | 146.85 | 0.58% | 11,205 |
| Oct 20, 2025 | 145.83 | 146.85 | 145.30 | 146.00 | 146.00 | 1.07% | 164,990 |
| Oct 17, 2025 | 145.78 | 146.90 | 144.45 | 144.45 | 144.45 | -2.60% | 6,361 |
| Oct 16, 2025 | 145.63 | 148.30 | 143.90 | 148.30 | 148.30 | 2.08% | 30,874 |
| Oct 15, 2025 | 146.05 | 146.35 | 144.75 | 145.28 | 145.28 | 0.96% | 143,648 |
| Oct 14, 2025 | 142.70 | 143.90 | 140.95 | 143.90 | 143.90 | -0.14% | 836,658 |
| Oct 13, 2025 | 144.90 | 146.80 | 142.55 | 144.10 | 144.10 | 1.19% | 13,223 |
| Oct 10, 2025 | 144.60 | 145.05 | 142.40 | 142.40 | 142.40 | -2.36% | 27,678 |
| Oct 9, 2025 | 147.53 | 147.50 | 144.75 | 145.84 | 145.84 | 2.78% | 116,042 |
| Oct 8, 2025 | 142.50 | 146.80 | 141.90 | 141.90 | 141.90 | -0.35% | 157,737 |
| Oct 7, 2025 | 143.28 | 143.65 | 141.90 | 142.40 | 142.40 | -0.87% | 44,479 |
| Oct 6, 2025 | 144.50 | 144.40 | 140.75 | 143.65 | 143.65 | 1.09% | 11,546 |
| Oct 3, 2025 | 144.60 | 145.10 | 142.05 | 142.10 | 142.10 | -0.01% | 51,345 |
| Oct 2, 2025 | 140.75 | 143.80 | 139.60 | 142.12 | 142.12 | 1.80% | 654,270 |
| Oct 1, 2025 | 139.18 | 140.60 | 137.80 | 139.60 | 139.60 | -0.71% | 875,325 |
| Sep 30, 2025 | 142.05 | 142.95 | 137.55 | 140.60 | 140.60 | -1.30% | 282,717 |
| Sep 29, 2025 | 144.00 | 144.20 | 142.45 | 142.45 | 142.45 | -0.45% | 143,412 |
| Sep 26, 2025 | 142.10 | 144.40 | 142.05 | 143.10 | 143.10 | 0.74% | 392,994 |
| Sep 25, 2025 | 142.45 | 142.45 | 140.75 | 142.05 | 142.05 | -0.39% | 23,112 |
| Sep 24, 2025 | 142.65 | 143.85 | 142.30 | 142.60 | 142.60 | 0.56% | 213,263 |
| Sep 23, 2025 | 142.80 | 143.55 | 141.80 | 141.80 | 141.80 | 0.14% | 191,122 |
| Sep 22, 2025 | 140.20 | 141.95 | 140.00 | 141.60 | 141.60 | 1.10% | 165,876 |
| Sep 19, 2025 | 140.20 | 140.60 | 139.15 | 140.06 | 140.06 | - | 161,012 |
| Sep 18, 2025 | 138.85 | 141.75 | 139.15 | 140.05 | 140.05 | 2.56% | 165,972 |
| Sep 17, 2025 | 137.23 | 138.25 | 136.20 | 136.55 | 136.55 | -0.80% | 98,473 |
| Sep 16, 2025 | 139.08 | 140.00 | 137.45 | 137.65 | 137.65 | -1.54% | 10,384 |
| Sep 15, 2025 | 139.03 | 140.50 | 138.85 | 139.80 | 139.80 | 0.50% | 162,365 |
| Sep 12, 2025 | 139.58 | 139.35 | 137.85 | 139.10 | 139.10 | 1.27% | 132,892 |
| Sep 11, 2025 | 137.43 | 139.13 | 136.95 | 137.35 | 137.35 | -0.11% | 820,886 |
| Sep 10, 2025 | 137.88 | 137.53 | 135.70 | 137.50 | 137.50 | 2.69% | 25,442 |
| Sep 9, 2025 | 134.25 | 134.55 | 133.40 | 133.90 | 133.90 | -0.26% | 68,881 |
| Sep 8, 2025 | 131.83 | 134.45 | 131.80 | 134.25 | 134.25 | 2.44% | 34,088 |
| Sep 5, 2025 | 131.23 | 132.35 | 130.45 | 131.05 | 131.05 | 0.61% | 19,262 |
| Sep 4, 2025 | 129.08 | 130.48 | 128.63 | 130.25 | 130.25 | 1.48% | 159,992 |
| Sep 3, 2025 | 127.73 | 129.43 | 127.70 | 128.35 | 128.35 | 0.75% | 249,772 |
| Sep 2, 2025 | 130.10 | 130.60 | 127.00 | 127.40 | 127.40 | -1.99% | 33,152 |
| Sep 1, 2025 | 130.25 | 130.50 | 129.40 | 129.99 | 129.99 | -0.08% | 19,983 |