Legrand SA (LON:0MW7)
London · Delayed Price · Currency is GBP · Price in EUR 134.65
-0.13 (-0.09%)
At close: Aug 21, 2026
LON:0MW7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 135.15 | 136.55 | 134.25 | 134.60 | 134.60 | -0.13% | 46,901 |
| Aug 20, 2026 | 134.70 | 135.90 | 134.05 | 134.78 | 134.78 | -0.06% | 15,120 |
| Aug 19, 2026 | 135.03 | 136.65 | 134.25 | 134.85 | 134.85 | -0.30% | 32,993 |
| Aug 18, 2026 | 140.20 | 140.80 | 134.05 | 135.25 | 135.25 | -3.91% | 49,339 |
| Aug 17, 2026 | 140.60 | 142.15 | 140.60 | 140.75 | 140.75 | 0.07% | 1,858 |
| Aug 14, 2026 | 142.50 | 142.30 | 140.65 | 140.65 | 140.65 | -0.74% | 268,397 |
| Aug 13, 2026 | 142.95 | 143.50 | 141.70 | 141.70 | 141.70 | -0.42% | 28,139 |
| Aug 12, 2026 | 140.55 | 143.85 | 140.80 | 142.30 | 142.30 | 1.23% | 147,942 |
| Aug 11, 2026 | 138.20 | 141.55 | 137.90 | 140.58 | 140.58 | 1.32% | 4,436 |
| Aug 10, 2026 | 140.60 | 141.00 | 138.75 | 138.75 | 138.75 | -1.25% | 3,323 |
| Aug 7, 2026 | 138.35 | 140.75 | 138.28 | 140.50 | 140.50 | 1.26% | 36,921 |
| Aug 6, 2026 | 138.50 | 140.10 | 135.65 | 138.75 | 138.75 | 0.98% | 58,005 |
| Aug 5, 2026 | 138.70 | 139.85 | 136.50 | 137.40 | 137.40 | -0.36% | 64,765 |
| Aug 4, 2026 | 134.20 | 138.15 | 135.20 | 137.90 | 137.90 | 3.10% | 111,620 |
| Aug 3, 2026 | 134.60 | 134.75 | 131.10 | 133.75 | 133.75 | 1.79% | 21,594 |
| Jul 31, 2026 | 131.88 | 136.15 | 130.85 | 131.40 | 131.40 | 0.77% | 327,003 |
| Jul 30, 2026 | 129.73 | 131.50 | 125.90 | 130.40 | 130.40 | 1.32% | 365,371 |
| Jul 29, 2026 | 131.03 | 131.85 | 126.40 | 128.70 | 128.70 | -0.35% | 92,522 |
| Jul 28, 2026 | 131.83 | 132.45 | 128.60 | 129.15 | 129.15 | -2.45% | 370,324 |
| Jul 27, 2026 | 133.88 | 135.60 | 131.45 | 132.40 | 132.40 | -1.34% | 42,315 |
| Jul 24, 2026 | 134.35 | 135.90 | 133.25 | 134.20 | 134.20 | -0.41% | 11,602 |
| Jul 23, 2026 | 137.03 | 136.60 | 133.90 | 134.75 | 134.75 | -1.71% | 585,886 |
| Jul 22, 2026 | 137.73 | 138.10 | 135.05 | 137.10 | 137.10 | 1.48% | 352,121 |
| Jul 21, 2026 | 134.45 | 137.60 | 135.10 | 135.10 | 135.10 | -0.37% | 47,597 |
| Jul 20, 2026 | 135.73 | 137.70 | 135.00 | 135.60 | 135.60 | 0.04% | 1,266,994 |
| Jul 17, 2026 | 134.95 | 136.90 | 133.55 | 135.55 | 135.55 | -1.63% | 165,238 |
| Jul 16, 2026 | 142.10 | 142.50 | 135.00 | 137.80 | 137.80 | -2.13% | 160,515 |
| Jul 15, 2026 | 142.85 | 145.55 | 140.75 | 140.80 | 140.80 | -0.74% | 110,012 |
| Jul 14, 2026 | 138.15 | 142.15 | 137.25 | 141.85 | 141.85 | 2.27% | 8,135 |
| Jul 13, 2026 | 139.33 | 140.25 | 138.25 | 138.70 | 138.70 | -0.96% | 28,585 |
| Jul 10, 2026 | 140.70 | 143.80 | 138.05 | 140.05 | 140.05 | -0.92% | 639,950 |
| Jul 9, 2026 | 142.00 | 146.15 | 140.85 | 141.35 | 141.35 | -0.28% | 5,867 |
| Jul 8, 2026 | 141.73 | 144.45 | 139.90 | 141.75 | 141.75 | 0.03% | 1,298 |
| Jul 7, 2026 | 145.03 | 145.80 | 140.90 | 141.71 | 141.71 | -0.93% | 477,367 |
| Jul 6, 2026 | 142.50 | 145.65 | 140.40 | 143.05 | 143.05 | -0.73% | 6,435 |
| Jul 3, 2026 | 142.20 | 144.20 | 142.65 | 144.10 | 144.10 | 0.95% | 142,238 |
| Jul 2, 2026 | 144.75 | 145.40 | 141.10 | 142.75 | 142.75 | -1.59% | 11,107 |
| Jul 1, 2026 | 148.20 | 150.90 | 144.05 | 145.05 | 145.05 | -1.79% | 240,769 |
| Jun 30, 2026 | 145.83 | 148.05 | 145.80 | 147.70 | 147.70 | 2.11% | 187,277 |
| Jun 29, 2026 | 144.00 | 148.15 | 143.60 | 144.65 | 144.65 | -0.16% | 70,067 |
| Jun 26, 2026 | 149.03 | 147.85 | 144.40 | 144.88 | 144.88 | -2.14% | 23,606 |
| Jun 25, 2026 | 147.38 | 148.90 | 145.85 | 148.05 | 148.05 | 1.61% | 682,065 |
| Jun 24, 2026 | 146.10 | 150.25 | 144.10 | 145.70 | 145.70 | -1.55% | 737,807 |
| Jun 23, 2026 | 151.28 | 154.05 | 147.10 | 148.00 | 148.00 | -1.95% | 622,193 |
| Jun 22, 2026 | 151.03 | 155.10 | 147.90 | 150.95 | 150.95 | -0.36% | 312,053 |
| Jun 19, 2026 | 150.80 | 153.95 | 147.95 | 151.50 | 151.50 | -0.49% | 298,710 |
| Jun 18, 2026 | 148.60 | 152.25 | 145.20 | 152.25 | 152.25 | 5.29% | 653,740 |
| Jun 17, 2026 | 138.20 | 147.25 | 138.35 | 144.60 | 144.60 | 4.34% | 184,659 |
| Jun 16, 2026 | 136.45 | 138.90 | 136.10 | 138.58 | 138.58 | 1.93% | 109,643 |
| Jun 15, 2026 | 133.93 | 137.50 | 135.40 | 135.95 | 135.95 | 1.80% | 126,840 |