Legrand SA (LON:0MW7)
London · Delayed Price · Currency is GBP · Price in EUR 154.55
+2.55 (1.68%)
At close: May 13, 2026
LON:0MW7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 156.30 | 157.85 | 152.55 | 154.55 | 154.55 | 1.68% | 89,479 |
| May 12, 2026 | 154.55 | 155.90 | 151.00 | 152.00 | 152.00 | -2.06% | 37,415 |
| May 11, 2026 | 157.68 | 157.85 | 153.60 | 155.20 | 155.20 | -0.86% | 1,220,944 |
| May 8, 2026 | 156.55 | 159.90 | 156.15 | 156.55 | 156.55 | -5.15% | 57,790 |
| May 7, 2026 | 165.03 | 166.85 | 156.90 | 165.05 | 165.05 | 3.16% | 102,018 |
| May 6, 2026 | 158.80 | 160.85 | 157.45 | 160.00 | 160.00 | 2.79% | 260,188 |
| May 5, 2026 | 153.03 | 155.75 | 149.15 | 155.65 | 155.65 | 2.39% | 1,369,573 |
| May 4, 2026 | 152.35 | 155.20 | 149.45 | 152.02 | 152.02 | 0.06% | 342,558 |
| Apr 30, 2026 | 147.93 | 152.08 | 145.00 | 151.93 | 151.93 | 2.72% | 217,148 |
| Apr 29, 2026 | 148.00 | 150.95 | 147.90 | 147.90 | 147.90 | -0.54% | 352,866 |
| Apr 28, 2026 | 149.18 | 150.53 | 147.05 | 148.70 | 148.70 | -1.13% | 102,272 |
| Apr 27, 2026 | 153.03 | 153.55 | 149.70 | 150.40 | 150.40 | -1.09% | 115,811 |
| Apr 24, 2026 | 150.00 | 152.50 | 149.00 | 152.05 | 152.05 | 2.36% | 424,010 |
| Apr 23, 2026 | 148.90 | 151.90 | 147.25 | 148.55 | 148.55 | -0.57% | 198,938 |
| Apr 22, 2026 | 152.20 | 152.90 | 148.85 | 149.40 | 149.40 | 1.15% | 23,295 |
| Apr 21, 2026 | 149.33 | 152.05 | 145.90 | 147.70 | 147.70 | -1.01% | 732,462 |
| Apr 20, 2026 | 149.48 | 150.20 | 148.35 | 149.20 | 149.20 | -1.29% | 434,949 |
| Apr 17, 2026 | 147.03 | 151.35 | 146.30 | 151.15 | 151.15 | 1.78% | 676,781 |
| Apr 16, 2026 | 148.50 | 151.30 | 147.50 | 148.50 | 148.50 | 0.35% | 36,028 |
| Apr 15, 2026 | 149.03 | 149.15 | 147.95 | 147.98 | 147.98 | -1.22% | 286,070 |
| Apr 14, 2026 | 147.63 | 150.40 | 148.10 | 149.80 | 149.80 | 1.63% | 50,063 |
| Apr 13, 2026 | 146.80 | 147.78 | 145.65 | 147.40 | 147.40 | -1.17% | 417,090 |
| Apr 10, 2026 | 147.63 | 150.05 | 147.05 | 149.15 | 149.15 | 1.81% | 586,556 |
| Apr 9, 2026 | 147.08 | 147.00 | 143.75 | 146.50 | 146.50 | -0.91% | 328,426 |
| Apr 8, 2026 | 147.68 | 149.20 | 143.60 | 147.85 | 147.85 | 8.99% | 58,025 |
| Apr 7, 2026 | 136.60 | 138.00 | 134.80 | 135.65 | 135.65 | -0.04% | 138,905 |
| Apr 2, 2026 | 136.60 | 136.40 | 132.45 | 135.70 | 135.70 | -2.13% | 1,786 |
| Apr 1, 2026 | 138.25 | 138.80 | 136.00 | 138.65 | 138.65 | 5.28% | 227,832 |
| Mar 31, 2026 | 129.93 | 132.20 | 127.15 | 131.70 | 131.70 | 1.82% | 221,684 |
| Mar 30, 2026 | 128.35 | 130.25 | 126.20 | 129.35 | 129.35 | 0.23% | 8,610 |
| Mar 27, 2026 | 131.88 | 134.85 | 128.50 | 129.05 | 129.05 | -4.24% | 55,420 |
| Mar 26, 2026 | 138.45 | 138.30 | 133.60 | 134.78 | 134.78 | -2.48% | 22,253 |
| Mar 25, 2026 | 139.58 | 140.95 | 138.05 | 138.20 | 138.20 | 2.64% | 21,041 |
| Mar 24, 2026 | 135.78 | 135.95 | 133.20 | 134.65 | 134.65 | 3.78% | 75,645 |
| Mar 23, 2026 | 130.50 | 137.10 | 127.05 | 129.75 | 129.75 | -1.44% | 98,792 |
| Mar 20, 2026 | 136.00 | 136.95 | 131.65 | 131.65 | 131.65 | -2.70% | 170,801 |
| Mar 19, 2026 | 138.35 | 137.80 | 133.40 | 135.30 | 135.30 | -3.46% | 180,826 |
| Mar 18, 2026 | 140.70 | 143.70 | 137.45 | 140.15 | 140.15 | 2.67% | 71,203 |
| Mar 17, 2026 | 136.85 | 139.65 | 136.40 | 136.50 | 136.50 | -0.51% | 398,569 |
| Mar 16, 2026 | 136.65 | 138.60 | 134.05 | 137.20 | 137.20 | 0.26% | 95,196 |
| Mar 13, 2026 | 138.95 | 140.45 | 136.10 | 136.85 | 136.85 | -1.11% | 60,283 |
| Mar 12, 2026 | 137.48 | 140.80 | 136.60 | 138.39 | 138.38 | -0.73% | 45,292 |
| Mar 11, 2026 | 139.38 | 139.90 | 137.50 | 139.40 | 139.40 | -0.57% | 124,958 |
| Mar 10, 2026 | 140.60 | 143.25 | 137.25 | 140.20 | 140.20 | 3.51% | 114,796 |
| Mar 9, 2026 | 135.03 | 135.60 | 130.40 | 135.45 | 135.45 | -0.88% | 47,000 |
| Mar 6, 2026 | 137.03 | 140.40 | 134.80 | 136.65 | 136.65 | 0.03% | 134,235 |
| Mar 5, 2026 | 141.58 | 141.90 | 136.60 | 136.60 | 136.60 | -3.53% | 25,443 |
| Mar 4, 2026 | 142.80 | 144.55 | 141.10 | 141.60 | 141.60 | - | 298,125 |
| Mar 3, 2026 | 148.70 | 149.45 | 141.60 | 141.60 | 141.60 | -5.66% | 308,976 |
| Mar 2, 2026 | 150.90 | 151.05 | 147.95 | 150.10 | 150.10 | -2.44% | 21,174 |