Legrand SA (LON:0MW7)
London · Delayed Price · Currency is GBP · Price in EUR 142.10
-0.02 (-0.01%)
At close: Oct 3, 2025
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |