Bure Equity AB (publ) (LON:0N7D)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 306.70
+2.50 (0.82%)
At close: Nov 10, 2026
LON:0N7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 306.20 | 306.60 | 303.40 | 306.70 | 306.70 | 0.82% | 4,281 |
| Nov 9, 2026 | 302.30 | 306.30 | 300.90 | 304.20 | 304.20 | 0.46% | 335 |
| Nov 6, 2026 | 300.00 | 303.60 | 302.00 | 302.80 | 302.80 | -3.32% | 150 |
| Nov 5, 2026 | 317.80 | 315.30 | 313.20 | 313.20 | 313.20 | 1.42% | 7,605 |
| Nov 4, 2026 | 306.70 | 308.80 | 306.60 | 308.80 | 308.80 | 0.75% | 14 |
| Nov 3, 2026 | 298.10 | 307.20 | 297.60 | 306.50 | 306.50 | 0.89% | 1,142 |
| Nov 2, 2026 | 303.70 | 305.20 | 301.40 | 303.80 | 303.80 | -0.62% | 1,428 |
| Oct 30, 2026 | 306.70 | 306.60 | 304.50 | 305.70 | 305.70 | -1.07% | 530 |
| Oct 29, 2026 | 305.40 | 310.00 | 307.60 | 309.00 | 309.00 | 0.46% | 17,884 |
| Oct 28, 2026 | 305.80 | 309.40 | 307.60 | 307.60 | 307.60 | 0.72% | 22 |
| Oct 27, 2026 | 298.90 | 305.40 | 300.90 | 305.40 | 305.40 | 1.66% | 8,410 |
| Oct 26, 2026 | 292.40 | 300.80 | 297.00 | 300.40 | 300.40 | 3.30% | 252 |
| Oct 23, 2026 | 289.80 | 290.80 | 288.10 | 290.80 | 290.80 | -1.02% | 10,627 |
| Oct 22, 2026 | 297.80 | 294.80 | 293.80 | 293.80 | 293.80 | 1.24% | 81 |
| Oct 21, 2026 | 288.60 | 290.40 | 288.50 | 290.20 | 290.20 | 0.69% | 1,279 |
| Oct 20, 2026 | 291.30 | 291.90 | 287.30 | 288.20 | 288.20 | -1.60% | 724 |
| Oct 19, 2026 | 293.00 | 292.90 | 290.30 | 292.90 | 292.90 | - | 1,681 |
| Oct 16, 2026 | 300.20 | 293.80 | 292.50 | 292.90 | 292.90 | -1.11% | 1,067 |
| Oct 15, 2026 | 306.10 | 298.00 | 290.80 | 296.20 | 296.20 | -5.58% | 814 |
| Oct 14, 2026 | 314.10 | 316.80 | 313.70 | 313.70 | 313.70 | -0.25% | 1,883 |
| Oct 13, 2026 | 313.20 | 316.20 | 313.20 | 314.50 | 314.50 | 0.16% | 20,691 |
| Oct 12, 2026 | 312.20 | 316.00 | 311.80 | 314.00 | 314.00 | 0.54% | 332 |
| Oct 9, 2026 | 310.30 | 312.30 | 310.00 | 312.30 | 312.30 | 1.07% | 889 |
| Oct 8, 2026 | 305.60 | 311.20 | 307.20 | 309.00 | 309.00 | 0.13% | 692 |
| Oct 7, 2026 | 312.00 | 311.20 | 307.50 | 308.60 | 308.60 | -1.59% | 354 |
| Oct 6, 2026 | 312.40 | 316.80 | 312.50 | 313.60 | 313.60 | 1.88% | 1,016 |
| Oct 5, 2026 | 314.10 | 314.20 | 307.20 | 307.80 | 307.80 | -1.66% | 471,879 |
| Oct 2, 2026 | 313.60 | 315.80 | 313.00 | 313.00 | 313.00 | 0.19% | 62,341 |
| Oct 1, 2026 | 313.80 | 315.10 | 311.40 | 312.40 | 312.40 | -0.89% | 3,657 |
| Sep 30, 2026 | 312.20 | 317.20 | 312.80 | 315.20 | 315.20 | 0.90% | 277,189 |
| Sep 29, 2026 | 314.10 | 316.80 | 312.40 | 312.40 | 312.40 | -1.48% | 1,512 |
| Sep 28, 2026 | 320.00 | 318.00 | 316.00 | 317.10 | 317.10 | -0.72% | 2,759 |
| Sep 25, 2026 | 316.20 | 323.80 | 319.40 | 319.40 | 319.40 | 1.91% | 505 |
| Sep 24, 2026 | 316.40 | 316.00 | 313.40 | 313.40 | 313.40 | -1.88% | 1,387 |
| Sep 23, 2026 | 318.50 | 322.00 | 318.60 | 319.40 | 319.40 | 1.59% | 1,614 |
| Sep 22, 2026 | 319.30 | 318.70 | 314.40 | 314.40 | 314.40 | -1.35% | 3,866 |
| Sep 21, 2026 | 312.60 | 319.90 | 314.20 | 318.70 | 318.70 | 3.01% | 527 |
| Sep 18, 2026 | 309.60 | 312.80 | 308.80 | 309.40 | 309.40 | - | 824 |
| Sep 17, 2026 | 308.00 | 310.50 | 308.80 | 309.40 | 309.40 | 0.32% | 987 |
| Sep 16, 2026 | 302.50 | 308.40 | 303.20 | 308.40 | 308.40 | 2.73% | 1,466 |
| Sep 15, 2026 | 299.30 | 300.20 | 295.40 | 300.20 | 300.20 | 0.47% | 2,775 |
| Sep 14, 2026 | 301.80 | 302.60 | 297.80 | 298.80 | 298.80 | -2.80% | 2,958 |
| Sep 11, 2026 | 311.70 | 309.20 | 305.20 | 307.40 | 307.40 | -1.22% | 538 |
| Sep 10, 2026 | 308.80 | 314.40 | 310.60 | 311.20 | 311.20 | 1.37% | 20,380 |
| Sep 9, 2026 | 308.00 | 309.60 | 303.40 | 307.00 | 307.00 | -0.97% | 6,461 |
| Sep 8, 2026 | 311.50 | 310.80 | 309.80 | 310.00 | 310.00 | -1.15% | 562 |
| Sep 7, 2026 | 311.70 | 314.80 | 313.00 | 313.60 | 313.60 | 0.77% | 518 |
| Sep 4, 2026 | 308.00 | 312.50 | 310.00 | 311.20 | 311.20 | 0.84% | 374 |
| Sep 3, 2026 | 304.80 | 311.40 | 304.80 | 308.60 | 308.60 | 1.76% | 2,958 |
| Sep 2, 2026 | 306.30 | 306.40 | 301.20 | 303.27 | 303.27 | -1.02% | 130,588 |