Legrand SA (LON:0MW7)
London · Delayed Price · Currency is GBP · Price in EUR 132.05
+1.40 (1.07%)
At close: Aug 22, 2025
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 131.38 | 131.85 | 130.00 | 130.10 | 130.10 | -0.54% | 91,841 |
| Aug 28, 2025 | 129.93 | 131.15 | 129.70 | 130.80 | 130.80 | 0.81% | 33,984 |
| Aug 27, 2025 | 130.10 | 130.80 | 129.25 | 129.75 | 129.75 | -0.35% | 16,753 |
| Aug 26, 2025 | 127.43 | 130.40 | 128.05 | 130.20 | 130.20 | -0.19% | 585,477 |
| Aug 25, 2025 | 130.58 | 131.50 | 130.15 | 130.45 | 130.45 | -1.08% | 4,977 |
| Aug 22, 2025 | 130.45 | 132.10 | 130.25 | 131.88 | 131.88 | 0.94% | 153,393 |
| Aug 21, 2025 | 130.60 | 130.85 | 129.85 | 130.65 | 130.65 | 0.19% | 162,176 |
| Aug 20, 2025 | 132.55 | 132.75 | 130.40 | 130.40 | 130.40 | -2.32% | 209,643 |
| Aug 19, 2025 | 133.48 | 134.05 | 133.00 | 133.50 | 133.50 | - | 10,922 |
| Aug 18, 2025 | 132.50 | 133.50 | 132.25 | 133.50 | 133.50 | 0.45% | 19,805 |
| Aug 15, 2025 | 132.35 | 133.55 | 132.40 | 132.90 | 132.90 | 0.68% | 19,958 |
| Aug 14, 2025 | 130.35 | 132.00 | 130.80 | 132.00 | 132.00 | 1.12% | 33,843 |
| Aug 13, 2025 | 131.88 | 131.85 | 130.50 | 130.53 | 130.53 | -0.66% | 48,271 |
| Aug 12, 2025 | 129.28 | 131.40 | 129.50 | 131.40 | 131.40 | 1.58% | 189,567 |
| Aug 11, 2025 | 129.58 | 130.25 | 128.65 | 129.35 | 129.35 | -0.77% | 2,256 |
| Aug 8, 2025 | 130.15 | 130.55 | 129.48 | 130.35 | 130.35 | 0.14% | 105,626 |
| Aug 7, 2025 | 128.95 | 130.70 | 129.40 | 130.17 | 130.17 | 1.12% | 184,039 |
| Aug 6, 2025 | 129.03 | 129.90 | 127.55 | 128.72 | 128.72 | -0.06% | 171,686 |
| Aug 5, 2025 | 130.80 | 131.10 | 128.68 | 128.80 | 128.80 | -1.04% | 79,304 |
| Aug 4, 2025 | 128.70 | 130.40 | 128.30 | 130.15 | 130.15 | 1.31% | 242,315 |
| Aug 1, 2025 | 129.93 | 130.50 | 127.20 | 128.46 | 128.46 | -2.31% | 90,554 |
| Jul 31, 2025 | 130.60 | 134.35 | 129.95 | 131.50 | 131.50 | 3.01% | 76,920 |
| Jul 30, 2025 | 127.08 | 129.20 | 126.40 | 127.65 | 127.65 | 0.67% | 22,267 |
| Jul 29, 2025 | 126.40 | 127.78 | 126.65 | 126.80 | 126.80 | 0.35% | 191,585 |
| Jul 28, 2025 | 126.65 | 127.30 | 125.75 | 126.36 | 126.36 | 1.37% | 147,410 |
| Jul 25, 2025 | 125.03 | 125.00 | 123.65 | 124.65 | 124.65 | -0.62% | 16,495 |
| Jul 24, 2025 | 125.73 | 126.70 | 123.47 | 125.43 | 125.43 | 1.48% | 47,562 |
| Jul 23, 2025 | 123.58 | 123.90 | 122.75 | 123.60 | 123.60 | 0.69% | 91,564 |
| Jul 22, 2025 | 123.78 | 124.05 | 122.00 | 122.75 | 122.75 | -1.33% | 119,618 |
| Jul 21, 2025 | 124.90 | 126.50 | 124.30 | 124.40 | 124.40 | -0.28% | 10,481 |
| Jul 18, 2025 | 122.10 | 125.70 | 122.35 | 124.75 | 124.75 | 2.63% | 26,109 |
| Jul 17, 2025 | 120.30 | 121.55 | 117.05 | 121.55 | 121.55 | 8.96% | 414,864 |
| Jul 16, 2025 | 113.43 | 113.45 | 111.55 | 111.55 | 111.55 | -1.80% | 15,012 |
| Jul 15, 2025 | 112.90 | 114.18 | 112.80 | 113.60 | 113.60 | 1.11% | 25,009 |
| Jul 14, 2025 | 113.13 | 113.00 | 111.85 | 112.35 | 112.35 | -0.98% | 175,949 |
| Jul 11, 2025 | 113.33 | 113.90 | 113.05 | 113.47 | 113.47 | 0.06% | 48,722 |
| Jul 10, 2025 | 114.00 | 114.95 | 113.00 | 113.40 | 113.40 | -0.31% | 49,210 |
| Jul 9, 2025 | 112.40 | 114.30 | 112.55 | 113.75 | 113.75 | 0.93% | 51,725 |
| Jul 8, 2025 | 113.03 | 113.10 | 112.30 | 112.70 | 112.70 | -0.04% | 261,033 |
| Jul 7, 2025 | 111.88 | 112.95 | 111.95 | 112.75 | 112.75 | 0.67% | 4,618 |
| Jul 4, 2025 | 111.73 | 112.65 | 110.85 | 112.00 | 112.00 | -0.40% | 135,012 |
| Jul 3, 2025 | 112.40 | 113.20 | 112.00 | 112.45 | 112.45 | 0.22% | 106,994 |
| Jul 2, 2025 | 111.88 | 113.15 | 111.65 | 112.20 | 112.20 | -1.32% | 20,280 |
| Jul 1, 2025 | 113.48 | 113.95 | 111.05 | 113.70 | 113.70 | 0.18% | 273,377 |
| Jun 30, 2025 | 114.10 | 114.80 | 113.45 | 113.50 | 113.50 | -0.66% | 245,866 |
| Jun 27, 2025 | 111.08 | 114.75 | 110.95 | 114.25 | 114.25 | 4.39% | 13,782 |
| Jun 26, 2025 | 108.60 | 109.70 | 109.00 | 109.45 | 109.45 | 0.47% | 196,099 |
| Jun 25, 2025 | 109.23 | 109.57 | 108.65 | 108.94 | 108.94 | 0.17% | 14,064 |
| Jun 24, 2025 | 108.95 | 110.05 | 108.65 | 108.75 | 108.75 | 1.21% | 20,498 |
| Jun 23, 2025 | 107.48 | 108.40 | 106.90 | 107.45 | 107.45 | -0.74% | 3,440 |