Gjensidige Forsikring ASA (LON:0OJC)
London · Delayed Price · Currency is GBP · Price in NOK 278.17
-3.68 (-1.31%)
At close: Aug 11, 2026
LON:0OJC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 280.20 | 280.80 | 277.80 | 278.17 | 278.17 | -1.31% | 5,040 |
| Aug 10, 2026 | 282.80 | 283.20 | 279.40 | 281.85 | 281.85 | -0.87% | 16,896 |
| Aug 7, 2026 | 282.40 | 285.60 | 280.80 | 284.31 | 284.31 | 0.50% | 7,210 |
| Aug 6, 2026 | 281.50 | 283.40 | 281.40 | 282.90 | 282.90 | 0.25% | 24,754 |
| Aug 5, 2026 | 282.10 | 283.20 | 280.80 | 282.20 | 282.20 | -0.20% | 1,935 |
| Aug 4, 2026 | 279.90 | 283.40 | 279.80 | 282.75 | 282.75 | 1.01% | 29,058 |
| Aug 3, 2026 | 281.80 | 283.10 | 279.60 | 279.91 | 279.91 | -0.81% | 2,833 |
| Jul 31, 2026 | 284.60 | 283.00 | 281.30 | 282.20 | 282.20 | -0.15% | 313,085 |
| Jul 30, 2026 | 282.00 | 283.80 | 281.00 | 282.63 | 282.63 | 0.69% | 17,008 |
| Jul 29, 2026 | 281.90 | 282.00 | 279.20 | 280.70 | 280.70 | - | 3,668 |
| Jul 28, 2026 | 277.80 | 281.40 | 278.20 | 280.70 | 280.70 | 1.01% | 59,519 |
| Jul 27, 2026 | 280.70 | 279.40 | 276.80 | 277.90 | 277.90 | -0.11% | 6,583 |
| Jul 24, 2026 | 277.50 | 278.80 | 277.60 | 278.20 | 278.20 | -0.59% | 19,927 |
| Jul 23, 2026 | 282.00 | 280.80 | 277.20 | 279.86 | 279.86 | -0.59% | 29,719 |
| Jul 22, 2026 | 276.70 | 282.20 | 276.20 | 281.52 | 281.52 | 2.65% | 824,638 |
| Jul 21, 2026 | 275.30 | 275.60 | 273.20 | 274.25 | 274.25 | -0.29% | 35,915 |
| Jul 20, 2026 | 273.70 | 276.20 | 273.60 | 275.05 | 275.05 | -0.34% | 38,947 |
| Jul 17, 2026 | 274.00 | 278.60 | 276.00 | 276.00 | 276.00 | 0.64% | 32,701 |
| Jul 16, 2026 | 279.80 | 277.20 | 273.80 | 274.25 | 274.25 | -0.57% | 32,899 |
| Jul 15, 2026 | 285.10 | 281.10 | 275.00 | 275.81 | 275.81 | -0.77% | 132,083 |
| Jul 14, 2026 | 276.40 | 282.40 | 275.80 | 277.96 | 277.96 | -0.10% | 250,306 |
| Jul 13, 2026 | 280.20 | 283.60 | 276.60 | 278.24 | 278.24 | 2.66% | 53,209 |
| Jul 10, 2026 | 271.70 | 272.00 | 270.40 | 271.04 | 271.04 | -0.90% | 24,884 |
| Jul 9, 2026 | 277.00 | 275.20 | 272.00 | 273.50 | 273.50 | -0.69% | 46,114 |
| Jul 8, 2026 | 275.00 | 276.20 | 273.00 | 275.40 | 275.40 | 0.04% | 33,246 |
| Jul 7, 2026 | 272.50 | 276.40 | 272.60 | 275.30 | 275.30 | 0.58% | 5,641 |
| Jul 6, 2026 | 272.90 | 274.20 | 272.60 | 273.71 | 273.71 | 0.74% | 86,537 |
| Jul 3, 2026 | 269.60 | 273.00 | 269.80 | 271.70 | 271.70 | 0.41% | 20,060 |
| Jul 2, 2026 | 269.50 | 273.60 | 270.00 | 270.60 | 270.60 | 1.05% | 20,644 |
| Jul 1, 2026 | 269.00 | 269.60 | 267.20 | 267.80 | 267.80 | -0.32% | 17,032 |
| Jun 30, 2026 | 268.70 | 269.20 | 267.60 | 268.67 | 268.66 | -0.24% | 8,236 |
| Jun 29, 2026 | 266.90 | 270.00 | 264.80 | 269.32 | 269.32 | 1.33% | 16,452 |
| Jun 26, 2026 | 266.60 | 267.00 | 264.80 | 265.77 | 265.77 | -0.53% | 8,769 |
| Jun 25, 2026 | 263.60 | 268.60 | 266.00 | 267.19 | 267.19 | 1.52% | 3,856 |
| Jun 24, 2026 | 263.10 | 264.20 | 260.00 | 263.20 | 263.20 | 1.25% | 320,500 |
| Jun 23, 2026 | 267.60 | 268.60 | 257.00 | 259.96 | 259.96 | -3.18% | 1,167,696 |
| Jun 22, 2026 | 267.00 | 269.00 | 266.20 | 268.49 | 268.48 | 0.77% | 185,274 |
| Jun 19, 2026 | 269.20 | 267.20 | 265.60 | 266.44 | 266.44 | 0.15% | 56,247 |
| Jun 18, 2026 | 267.50 | 268.80 | 264.60 | 266.04 | 266.04 | 0.12% | 54,706 |
| Jun 17, 2026 | 265.10 | 265.74 | 262.20 | 265.74 | 265.74 | 0.73% | 13,735 |
| Jun 16, 2026 | 265.30 | 266.00 | 263.40 | 263.80 | 263.80 | 0.76% | 17,160 |
| Jun 15, 2026 | 260.20 | 264.20 | 261.00 | 261.82 | 261.82 | 1.64% | 14,165 |
| Jun 12, 2026 | 254.20 | 259.20 | 256.00 | 257.60 | 257.59 | 1.50% | 29,657 |
| Jun 11, 2026 | 252.30 | 254.40 | 251.60 | 253.80 | 253.80 | 0.16% | 80,003 |
| Jun 10, 2026 | 255.80 | 253.40 | 251.60 | 253.40 | 253.40 | 0.58% | 8,380 |
| Jun 9, 2026 | 246.50 | 254.40 | 250.80 | 251.94 | 251.94 | 1.79% | 16,419 |
| Jun 8, 2026 | 247.30 | 248.40 | 246.00 | 247.51 | 247.51 | -1.16% | 7,756 |
| Jun 5, 2026 | 251.10 | 250.60 | 247.80 | 250.40 | 250.40 | 0.84% | 18,297 |
| Jun 4, 2026 | 248.00 | 248.31 | 244.60 | 248.31 | 248.31 | 0.86% | 64,598 |
| Jun 3, 2026 | 247.60 | 247.80 | 246.20 | 246.20 | 246.20 | -1.20% | 173,628 |