Gjensidige Forsikring ASA (LON:0OJC)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 271.50
+0.90 (0.33%)
At close: Oct 22, 2026
LON:0OJC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 273.20 | 273.20 | 270.80 | 271.50 | 271.50 | 0.33% | 20,363 |
| Oct 21, 2026 | 264.30 | 271.20 | 265.40 | 270.60 | 270.60 | 2.42% | 20,238 |
| Oct 20, 2026 | 264.90 | 265.20 | 263.40 | 264.20 | 264.20 | -0.45% | 44,056 |
| Oct 19, 2026 | 263.50 | 266.00 | 263.00 | 265.40 | 265.40 | 0.68% | 16,814 |
| Oct 16, 2026 | 260.60 | 263.80 | 260.10 | 263.60 | 263.60 | 1.31% | 8,478 |
| Oct 15, 2026 | 257.70 | 260.60 | 257.80 | 260.20 | 260.20 | 1.84% | 5,614 |
| Oct 14, 2026 | 258.00 | 255.50 | 254.40 | 255.50 | 255.50 | -0.12% | 4,005 |
| Oct 13, 2026 | 254.90 | 257.20 | 255.80 | 255.80 | 255.80 | 0.79% | 2,864 |
| Oct 12, 2026 | 253.60 | 254.20 | 253.40 | 253.80 | 253.80 | 0.24% | 9,826 |
| Oct 9, 2026 | 250.50 | 253.20 | 251.80 | 253.20 | 253.20 | 2.26% | 45,551 |
| Oct 8, 2026 | 248.10 | 247.80 | 245.40 | 247.60 | 247.60 | -0.12% | 4,258 |
| Oct 7, 2026 | 248.50 | 250.30 | 246.80 | 247.89 | 247.89 | -0.77% | 99,446 |
| Oct 6, 2026 | 252.70 | 251.60 | 249.80 | 249.80 | 249.80 | -1.73% | 6,589 |
| Oct 5, 2026 | 257.40 | 258.60 | 254.00 | 254.20 | 254.20 | -0.55% | 23,599 |
| Oct 2, 2026 | 255.80 | 255.60 | 253.20 | 255.60 | 255.60 | 0.87% | 5,080 |
| Oct 1, 2026 | 256.70 | 258.80 | 253.40 | 253.40 | 253.40 | -2.09% | 8,282 |
| Sep 30, 2026 | 260.60 | 261.60 | 258.80 | 258.80 | 258.80 | -0.46% | 20,848 |
| Sep 29, 2026 | 261.20 | 261.60 | 260.00 | 260.00 | 260.00 | -0.74% | 5,233 |
| Sep 28, 2026 | 263.20 | 262.20 | 259.40 | 261.95 | 261.95 | 0.98% | 20,590 |
| Sep 25, 2026 | 258.00 | 261.40 | 259.40 | 259.40 | 259.40 | -0.54% | 2,183 |
| Sep 24, 2026 | 259.30 | 261.09 | 258.20 | 260.80 | 260.80 | -0.45% | 9,797 |
| Sep 23, 2026 | 275.60 | 268.40 | 256.80 | 261.97 | 261.97 | -3.37% | 673,801 |
| Sep 22, 2026 | 278.00 | 274.80 | 270.66 | 271.10 | 271.10 | -1.85% | 36,992 |
| Sep 21, 2026 | 277.90 | 278.50 | 276.00 | 276.20 | 276.20 | -0.29% | 22,704 |
| Sep 18, 2026 | 277.40 | 278.60 | 275.50 | 277.00 | 277.00 | -0.73% | 17,218 |
| Sep 17, 2026 | 277.20 | 280.00 | 276.60 | 279.05 | 279.05 | 0.95% | 15,766 |
| Sep 16, 2026 | 276.40 | 277.00 | 275.60 | 276.43 | 276.43 | -0.41% | 256,635 |
| Sep 15, 2026 | 277.30 | 278.00 | 275.20 | 277.57 | 277.57 | -0.71% | 3,670 |
| Sep 14, 2026 | 279.10 | 281.60 | 277.00 | 279.56 | 279.56 | -0.31% | 21,645 |
| Sep 11, 2026 | 279.60 | 281.00 | 280.00 | 280.43 | 280.43 | 0.22% | 4,215 |
| Sep 10, 2026 | 277.50 | 280.60 | 277.40 | 279.81 | 279.81 | 1.18% | 10,677 |
| Sep 9, 2026 | 276.00 | 277.40 | 275.40 | 276.53 | 276.53 | -0.49% | 39,876 |
| Sep 8, 2026 | 277.60 | 279.80 | 277.20 | 277.91 | 277.90 | -0.61% | 9,224 |
| Sep 7, 2026 | 281.00 | 281.20 | 279.20 | 279.60 | 279.60 | -1.28% | 273,464 |
| Sep 4, 2026 | 284.00 | 284.60 | 281.80 | 283.24 | 283.24 | -0.09% | 27,722 |
| Sep 3, 2026 | 281.60 | 284.60 | 281.20 | 283.48 | 283.48 | 0.48% | 3,606 |
| Sep 2, 2026 | 281.70 | 283.20 | 280.80 | 282.13 | 282.13 | -0.38% | 9,099 |
| Sep 1, 2026 | 284.20 | 284.60 | 281.80 | 283.20 | 283.20 | -0.07% | 42,610 |
| Aug 31, 2026 | 286.00 | 287.20 | 283.40 | 283.40 | 283.40 | -0.63% | 1,163,316 |
| Aug 28, 2026 | 285.20 | 287.20 | 284.20 | 285.20 | 285.20 | 0.25% | 9,611 |
| Aug 27, 2026 | 284.30 | 286.30 | 283.30 | 284.50 | 284.50 | -0.31% | 9,223 |
| Aug 26, 2026 | 282.20 | 286.20 | 282.00 | 285.38 | 285.38 | 1.32% | 6,327 |
| Aug 25, 2026 | 280.60 | 282.50 | 280.00 | 281.67 | 281.67 | 0.14% | 13,988 |
| Aug 24, 2026 | 282.10 | 282.20 | 280.00 | 281.27 | 281.27 | 0.31% | 76,895 |
| Aug 21, 2026 | 277.10 | 281.80 | 278.20 | 280.40 | 280.40 | 1.08% | 9,716 |
| Aug 20, 2026 | 279.60 | 280.20 | 276.40 | 277.40 | 277.40 | -0.50% | 5,075 |
| Aug 19, 2026 | 282.30 | 281.20 | 278.20 | 278.80 | 278.80 | -1.05% | 9,460 |
| Aug 18, 2026 | 282.50 | 283.00 | 280.60 | 281.77 | 281.77 | -0.01% | 5,257 |
| Aug 17, 2026 | 282.40 | 284.40 | 281.40 | 281.80 | 281.80 | -0.50% | 4,099 |
| Aug 14, 2026 | 282.70 | 285.00 | 282.40 | 283.21 | 283.21 | -0.02% | 24,512 |