Legrand SA (LON:0MW7)
London · Delayed Price · Currency is GBP · Price in EUR 139.98
-1.43 (-1.01%)
At close: Oct 1, 2026
LON:0MW7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 141.08 | 142.40 | 139.70 | 139.98 | 139.98 | -1.01% | 1,033,848 |
| Sep 30, 2026 | 143.93 | 144.55 | 141.20 | 141.40 | 141.40 | -1.15% | 413,847 |
| Sep 29, 2026 | 143.03 | 145.70 | 141.75 | 143.05 | 143.05 | 4.53% | 824,653 |
| Sep 28, 2026 | 134.60 | 138.10 | 133.75 | 136.85 | 136.85 | 1.67% | 1,498,902 |
| Sep 25, 2026 | 136.45 | 137.95 | 133.90 | 134.60 | 134.60 | - | 4,022 |
| Sep 24, 2026 | 137.08 | 138.50 | 134.00 | 134.60 | 134.60 | -2.89% | 278,575 |
| Sep 23, 2026 | 140.95 | 142.05 | 138.15 | 138.60 | 138.60 | -1.54% | 70,771 |
| Sep 22, 2026 | 138.95 | 141.65 | 139.00 | 140.76 | 140.76 | 0.69% | 111,124 |
| Sep 21, 2026 | 138.00 | 140.10 | 137.85 | 139.80 | 139.80 | 2.95% | 395,858 |
| Sep 18, 2026 | 136.20 | 137.35 | 135.51 | 135.80 | 135.80 | -0.37% | 212,993 |
| Sep 17, 2026 | 136.30 | 137.63 | 135.35 | 136.30 | 136.30 | 0.66% | 255,509 |
| Sep 16, 2026 | 133.68 | 136.03 | 133.45 | 135.40 | 135.40 | 1.63% | 1,120,032 |
| Sep 15, 2026 | 132.60 | 134.40 | 131.88 | 133.23 | 133.23 | 0.66% | 29,774 |
| Sep 14, 2026 | 138.75 | 138.75 | 132.00 | 132.35 | 132.35 | -6.70% | 58,101 |
| Sep 11, 2026 | 139.63 | 142.50 | 139.15 | 141.85 | 141.85 | 1.32% | 775,732 |
| Sep 10, 2026 | 139.93 | 141.30 | 138.20 | 140.00 | 140.00 | -0.12% | 131,974 |
| Sep 9, 2026 | 145.48 | 146.00 | 139.60 | 140.18 | 140.18 | -4.09% | 48,472 |
| Sep 8, 2026 | 144.20 | 146.23 | 143.80 | 146.15 | 146.15 | 1.35% | 18,954 |
| Sep 7, 2026 | 142.80 | 144.65 | 141.80 | 144.20 | 144.20 | 2.34% | 249,889 |
| Sep 4, 2026 | 142.30 | 142.60 | 139.30 | 140.90 | 140.90 | 3.26% | 223,613 |
| Sep 3, 2026 | 136.75 | 138.60 | 135.90 | 136.45 | 136.45 | 1.15% | 30,143 |
| Sep 2, 2026 | 134.25 | 135.30 | 133.65 | 134.90 | 134.90 | 0.28% | 55,156 |
| Sep 1, 2026 | 136.10 | 137.55 | 133.90 | 134.53 | 134.53 | -2.06% | 21,828 |
| Aug 31, 2026 | 139.50 | 139.50 | 137.20 | 137.35 | 137.35 | -2.22% | 134,813 |
| Aug 28, 2026 | 138.80 | 141.45 | 138.35 | 140.48 | 140.48 | 2.44% | 1,147,398 |
| Aug 27, 2026 | 138.30 | 139.78 | 135.90 | 137.13 | 137.13 | -0.27% | 71,649 |
| Aug 26, 2026 | 136.35 | 138.60 | 112.75 | 137.50 | 137.50 | 0.73% | 22,174 |
| Aug 25, 2026 | 134.00 | 137.05 | 134.05 | 136.50 | 136.50 | 2.36% | 1,138 |
| Aug 24, 2026 | 134.10 | 134.90 | 131.85 | 133.35 | 133.35 | -0.97% | 30,430 |
| Aug 21, 2026 | 135.48 | 136.55 | 134.25 | 134.65 | 134.65 | -0.09% | 46,980 |
| 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 |