Avanza Bank Holding AB (publ) (LON:0NUK)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 381.50
+2.25 (0.59%)
At close: Nov 10, 2026
LON:0NUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 381.40 | 385.60 | 378.60 | 381.50 | 381.50 | 0.59% | 74,504 |
| Nov 9, 2026 | 368.40 | 379.60 | 372.10 | 379.25 | 379.25 | 2.89% | 4,166 |
| Nov 6, 2026 | 363.35 | 374.70 | 364.50 | 368.60 | 368.60 | 1.01% | 272,139 |
| Nov 5, 2026 | 367.05 | 372.40 | 364.30 | 364.90 | 364.90 | -0.22% | 2,387 |
| Nov 4, 2026 | 355.35 | 366.65 | 356.00 | 365.70 | 365.70 | 2.44% | 16,472 |
| Nov 3, 2026 | 346.45 | 358.70 | 351.70 | 357.00 | 357.00 | 1.61% | 1,458 |
| Nov 2, 2026 | 350.75 | 351.80 | 346.10 | 351.35 | 351.35 | -0.11% | 3,132 |
| Oct 30, 2026 | 353.40 | 352.30 | 349.90 | 351.75 | 351.75 | -1.11% | 7,615 |
| Oct 29, 2026 | 355.05 | 358.10 | 354.80 | 355.70 | 355.70 | 0.20% | 295 |
| Oct 28, 2026 | 356.50 | 359.90 | 355.00 | 355.00 | 355.00 | -0.14% | 384,443 |
| Oct 27, 2026 | 352.70 | 356.00 | 352.40 | 355.50 | 355.50 | 0.59% | 1,808 |
| Oct 26, 2026 | 349.60 | 353.60 | 351.00 | 353.40 | 353.40 | 0.99% | 10,387 |
| Oct 23, 2026 | 353.70 | 353.00 | 347.00 | 349.95 | 349.95 | -0.84% | 12,262 |
| Oct 22, 2026 | 357.40 | 358.70 | 352.90 | 352.90 | 352.90 | -2.35% | 51,636 |
| Oct 21, 2026 | 356.30 | 361.40 | 355.00 | 361.40 | 361.40 | 1.92% | 18,462 |
| Oct 20, 2026 | 355.65 | 357.70 | 351.55 | 354.60 | 354.60 | -0.76% | 11,387 |
| Oct 19, 2026 | 364.50 | 363.40 | 354.90 | 357.30 | 357.30 | -3.01% | 31,230 |
| Oct 16, 2026 | 362.05 | 369.20 | 359.30 | 368.40 | 368.40 | -2.10% | 79,090 |
| Oct 15, 2026 | 374.85 | 378.45 | 370.90 | 376.30 | 376.30 | -0.32% | 6,016 |
| Oct 14, 2026 | 380.00 | 378.20 | 371.40 | 377.50 | 377.50 | -0.76% | 54,230 |
| Oct 13, 2026 | 387.05 | 387.10 | 378.50 | 380.40 | 380.40 | -1.31% | 71,887 |
| Oct 12, 2026 | 384.10 | 387.80 | 384.55 | 385.45 | 385.45 | 1.01% | 8,499 |
| Oct 9, 2026 | 382.15 | 386.20 | 381.60 | 381.60 | 381.60 | 0.77% | 19,101 |
| Oct 8, 2026 | 377.40 | 379.40 | 373.00 | 378.70 | 378.70 | 0.61% | 412,438 |
| Oct 7, 2026 | 377.50 | 383.50 | 375.80 | 376.40 | 376.40 | -1.18% | 4,433 |
| Oct 6, 2026 | 392.70 | 394.10 | 380.50 | 380.90 | 380.90 | -2.53% | 23,639 |
| Oct 5, 2026 | 395.25 | 395.00 | 387.90 | 390.80 | 390.80 | 0.21% | 91,713 |
| Oct 2, 2026 | 388.20 | 392.30 | 381.50 | 390.00 | 390.00 | 1.01% | 466,091 |
| Oct 1, 2026 | 383.45 | 386.65 | 383.60 | 386.10 | 386.10 | -0.03% | 348 |
| Sep 30, 2026 | 383.35 | 391.00 | 385.10 | 386.20 | 386.20 | 1.58% | 4,006 |
| Sep 29, 2026 | 380.90 | 382.20 | 378.80 | 380.20 | 380.20 | -0.11% | 168,652 |
| Sep 28, 2026 | 379.65 | 382.00 | 379.40 | 380.60 | 380.60 | 0.61% | 7,081 |
| Sep 25, 2026 | 380.60 | 381.35 | 377.60 | 378.30 | 378.30 | 0.32% | 3,678 |
| Sep 24, 2026 | 376.80 | 379.40 | 373.60 | 377.10 | 377.10 | -1.19% | 1,141 |
| Sep 23, 2026 | 393.10 | 392.30 | 379.80 | 381.65 | 381.65 | -2.14% | 14,449 |
| Sep 22, 2026 | 395.55 | 401.80 | 388.00 | 390.00 | 390.00 | -1.42% | 6,602 |
| Sep 21, 2026 | 389.00 | 396.80 | 390.05 | 395.60 | 395.60 | 1.75% | 16,335 |
| Sep 18, 2026 | 389.50 | 392.30 | 386.70 | 388.80 | 388.80 | -0.41% | 17,500 |
| Sep 17, 2026 | 388.30 | 391.20 | 387.70 | 390.42 | 390.41 | 0.46% | 31,568 |
| Sep 16, 2026 | 391.45 | 391.70 | 387.50 | 388.64 | 388.64 | -0.47% | 44,573 |
| Sep 15, 2026 | 388.40 | 392.20 | 383.10 | 390.46 | 390.46 | -0.14% | 9,648 |
| Sep 14, 2026 | 390.25 | 394.40 | 388.90 | 391.00 | 391.00 | -0.06% | 22,259 |
| Sep 11, 2026 | 389.10 | 393.80 | 387.80 | 391.24 | 391.24 | 0.43% | 3,563 |
| Sep 10, 2026 | 384.90 | 393.50 | 388.10 | 389.55 | 389.55 | 0.73% | 1,494 |
| Sep 9, 2026 | 390.65 | 389.20 | 383.50 | 386.73 | 386.73 | -1.76% | 24,341 |
| Sep 8, 2026 | 393.70 | 394.50 | 389.90 | 393.68 | 393.68 | -0.70% | 27,368 |
| Sep 7, 2026 | 396.60 | 397.80 | 394.20 | 396.47 | 396.47 | 0.67% | 10,752 |
| Sep 4, 2026 | 397.20 | 398.25 | 391.70 | 393.84 | 393.84 | -0.68% | 9,986 |
| Sep 3, 2026 | 388.70 | 399.90 | 389.30 | 396.55 | 396.55 | 2.29% | 16,640 |
| Sep 2, 2026 | 396.50 | 397.55 | 383.85 | 387.67 | 387.67 | -2.97% | 82,654 |