ALK-Abelló A/S (LON:0OIR)
London · Delayed Price · Currency is GBP · Price in DKK 221.80
+1.20 (0.54%)
At close: Aug 11, 2026
LON:0OIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 220.80 | 221.90 | 220.80 | 221.80 | 221.80 | 0.54% | 1,899 |
| Aug 10, 2026 | 224.60 | 224.60 | 219.60 | 220.60 | 220.60 | -1.52% | 5,466 |
| Aug 7, 2026 | 222.20 | 225.00 | 221.60 | 224.00 | 224.00 | 1.80% | 6,510 |
| Aug 6, 2026 | 220.80 | 221.40 | 219.80 | 220.05 | 220.05 | -0.18% | 20,033 |
| Aug 5, 2026 | 219.00 | 222.20 | 218.80 | 220.44 | 220.44 | 1.61% | 7,049 |
| Aug 4, 2026 | 215.00 | 218.20 | 213.80 | 216.96 | 216.96 | 0.41% | 3,695 |
| Aug 3, 2026 | 223.20 | 223.20 | 214.80 | 216.08 | 216.08 | -4.00% | 16,143 |
| Jul 31, 2026 | 227.60 | 227.80 | 221.60 | 225.07 | 225.07 | -0.23% | 2,318 |
| Jul 30, 2026 | 223.50 | 227.00 | 222.00 | 225.60 | 225.60 | 1.22% | 5,158 |
| Jul 29, 2026 | 225.00 | 226.40 | 222.20 | 222.89 | 222.89 | -1.04% | 3,066 |
| Jul 28, 2026 | 224.20 | 226.40 | 223.80 | 225.24 | 225.24 | -1.05% | 2,163 |
| Jul 27, 2026 | 230.60 | 230.60 | 225.60 | 227.63 | 227.63 | 0.18% | 10,425 |
| Jul 24, 2026 | 226.40 | 227.80 | 226.40 | 227.23 | 227.23 | -1.82% | 1,661 |
| Jul 23, 2026 | 232.00 | 232.00 | 228.40 | 231.44 | 231.44 | -0.96% | 38,607 |
| Jul 22, 2026 | 234.20 | 235.80 | 231.40 | 233.68 | 233.68 | -0.90% | 1,873 |
| Jul 21, 2026 | 236.80 | 237.20 | 234.80 | 235.80 | 235.80 | -0.76% | 11,648 |
| Jul 20, 2026 | 240.00 | 240.40 | 237.00 | 237.60 | 237.60 | -1.12% | 24,587 |
| Jul 17, 2026 | 242.20 | 242.20 | 240.00 | 240.29 | 240.29 | -0.12% | 857 |
| Jul 16, 2026 | 240.40 | 242.60 | 240.00 | 240.59 | 240.59 | 0.26% | 8,107 |
| Jul 15, 2026 | 240.80 | 241.40 | 238.40 | 239.97 | 239.97 | 0.13% | 2,927 |
| Jul 14, 2026 | 239.20 | 241.00 | 239.00 | 239.66 | 239.66 | -0.39% | 4,966 |
| Jul 13, 2026 | 242.40 | 242.40 | 238.00 | 240.60 | 240.60 | -0.93% | 22,931 |
| Jul 10, 2026 | 242.20 | 244.70 | 241.60 | 242.85 | 242.85 | -0.62% | 13,176 |
| Jul 9, 2026 | 242.20 | 247.00 | 242.20 | 244.36 | 244.36 | 0.31% | 18,915 |
| Jul 8, 2026 | 241.00 | 244.20 | 240.00 | 243.60 | 243.60 | 1.08% | 6,937 |
| Jul 7, 2026 | 241.90 | 242.60 | 240.80 | 241.00 | 241.00 | -0.72% | 8,405 |
| Jul 6, 2026 | 244.40 | 244.40 | 240.40 | 242.74 | 242.74 | -0.65% | 6,549 |
| Jul 3, 2026 | 244.40 | 245.80 | 243.60 | 244.34 | 244.33 | -0.45% | 3,995 |
| Jul 2, 2026 | 244.40 | 247.40 | 242.20 | 245.44 | 245.44 | 0.71% | 6,059 |
| Jul 1, 2026 | 242.00 | 245.60 | 242.00 | 243.70 | 243.70 | -1.41% | 2,737 |
| Jun 30, 2026 | 250.70 | 251.40 | 244.20 | 247.18 | 247.18 | -2.00% | 14,979 |
| Jun 29, 2026 | 251.80 | 253.60 | 250.40 | 252.22 | 252.22 | 1.37% | 50,000 |
| Jun 26, 2026 | 255.80 | 255.80 | 247.00 | 248.80 | 248.80 | -2.77% | 79,886 |
| Jun 25, 2026 | 256.00 | 257.00 | 253.60 | 255.90 | 255.90 | 0.49% | 57,404 |
| Jun 24, 2026 | 257.20 | 257.80 | 254.20 | 254.65 | 254.65 | -0.47% | 35,456 |
| Jun 23, 2026 | 254.29 | 256.60 | 254.29 | 255.87 | 255.87 | 0.70% | 30,349 |
| Jun 22, 2026 | 251.80 | 255.40 | 251.00 | 254.09 | 254.09 | 0.80% | 5,385 |
| Jun 19, 2026 | 256.25 | 257.60 | 249.20 | 252.07 | 252.07 | -2.52% | 4,099 |
| Jun 18, 2026 | 264.40 | 264.40 | 257.00 | 258.60 | 258.60 | -1.57% | 1,162 |
| Jun 17, 2026 | 264.30 | 264.40 | 262.71 | 262.71 | 262.71 | -1.17% | 3,081 |
| Jun 16, 2026 | 268.60 | 269.20 | 258.80 | 265.82 | 265.82 | -1.04% | 7,153 |
| Jun 15, 2026 | 270.60 | 270.60 | 266.60 | 268.60 | 268.60 | -0.67% | 817 |
| Jun 12, 2026 | 268.40 | 271.60 | 268.00 | 270.40 | 270.40 | 0.45% | 7,309 |
| Jun 11, 2026 | 268.20 | 270.50 | 268.00 | 269.20 | 269.20 | 1.18% | 6,420 |
| Jun 10, 2026 | 262.20 | 269.00 | 259.40 | 266.06 | 266.06 | -0.20% | 17,482 |
| Jun 9, 2026 | 262.90 | 267.60 | 262.90 | 266.60 | 266.60 | 1.07% | 8,422 |
| Jun 8, 2026 | 261.80 | 265.00 | 261.80 | 263.79 | 263.79 | -1.20% | 14,839 |
| Jun 4, 2026 | 263.00 | 268.20 | 262.40 | 267.00 | 267.00 | 2.61% | 26,030 |
| Jun 3, 2026 | 260.80 | 262.60 | 257.60 | 260.20 | 260.20 | 0.45% | 5,204 |
| Jun 2, 2026 | 262.40 | 263.20 | 259.00 | 259.04 | 259.04 | -1.86% | 8,602 |