Legrand SA (LON:0MW7)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 123.43
-7.88 (-6.00%)
At close: Oct 22, 2026
LON:0MW7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 128.40 | 128.40 | 122.90 | 123.43 | 123.43 | -6.00% | 5,663 |
| Oct 21, 2026 | 129.68 | 131.30 | 128.95 | 131.30 | 131.30 | 3.14% | 64,771 |
| Oct 20, 2026 | 128.40 | 129.65 | 125.65 | 127.30 | 127.30 | -3.05% | 379,334 |
| Oct 19, 2026 | 133.03 | 135.50 | 129.30 | 131.30 | 131.30 | -2.01% | 214,431 |
| Oct 16, 2026 | 136.45 | 136.95 | 132.40 | 134.00 | 134.00 | 0.22% | 301,918 |
| Oct 15, 2026 | 131.43 | 134.30 | 128.15 | 133.70 | 133.70 | -1.22% | 260,203 |
| Oct 14, 2026 | 138.80 | 139.65 | 135.35 | 135.35 | 135.35 | -1.53% | 298,332 |
| Oct 13, 2026 | 137.58 | 139.60 | 137.30 | 137.45 | 137.45 | -1.54% | 54,729 |
| Oct 12, 2026 | 139.03 | 140.20 | 139.00 | 139.60 | 139.60 | 0.50% | 25,264 |
| Oct 9, 2026 | 139.98 | 140.05 | 137.00 | 138.90 | 138.90 | -1.59% | 21,615 |
| Oct 8, 2026 | 139.68 | 141.15 | 137.90 | 141.15 | 141.15 | -3.68% | 1,089,593 |
| Oct 7, 2026 | 146.55 | 148.40 | 141.15 | 146.55 | 146.55 | -0.93% | 1,454,510 |
| Oct 6, 2026 | 144.40 | 148.40 | 143.70 | 147.92 | 147.92 | 3.37% | 57,882 |
| Oct 5, 2026 | 145.03 | 144.95 | 140.30 | 143.10 | 143.10 | -1.99% | 1,121,149 |
| Oct 2, 2026 | 141.08 | 146.10 | 140.75 | 146.00 | 146.00 | 4.30% | 189,968 |
| 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 |