Thule Group AB (publ) (LON:0R3W)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 219.20
+3.40 (1.58%)
At close: Nov 10, 2026
LON:0R3W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 220.60 | 220.80 | 219.40 | 219.20 | 219.20 | 1.58% | 5,606 |
| Nov 9, 2026 | 215.50 | 218.70 | 215.80 | 215.80 | 215.80 | -0.37% | 668 |
| Nov 6, 2026 | 216.20 | 216.60 | 214.20 | 216.60 | 216.60 | -1.37% | 123,758 |
| Nov 5, 2026 | 210.60 | 219.60 | 214.20 | 219.60 | 219.60 | 4.27% | 8,717 |
| Nov 4, 2026 | 204.30 | 211.00 | 203.80 | 210.60 | 210.60 | 3.44% | 1,971 |
| Nov 3, 2026 | 202.95 | 207.10 | 203.00 | 203.60 | 203.60 | -0.49% | 4,320 |
| Nov 2, 2026 | 194.65 | 204.80 | 195.40 | 204.60 | 204.60 | 4.65% | 59,261 |
| Oct 30, 2026 | 192.40 | 195.50 | 194.00 | 195.50 | 195.50 | 0.51% | 3,467 |
| Oct 29, 2026 | 193.30 | 194.90 | 193.60 | 194.50 | 194.50 | 0.73% | 6,319 |
| Oct 28, 2026 | 192.30 | 194.80 | 191.50 | 193.10 | 193.10 | -0.41% | 2,341 |
| Oct 27, 2026 | 189.80 | 193.90 | 190.80 | 193.90 | 193.90 | 1.78% | 25,248 |
| Oct 26, 2026 | 192.50 | 192.80 | 190.40 | 190.50 | 190.50 | -0.10% | 2,030 |
| Oct 23, 2026 | 190.65 | 191.00 | 190.50 | 190.70 | 190.70 | -0.47% | 27,809 |
| Oct 22, 2026 | 204.30 | 205.60 | 187.70 | 191.60 | 191.60 | -2.77% | 516,163 |
| Oct 21, 2026 | 199.10 | 198.30 | 193.30 | 197.05 | 197.05 | -1.13% | 2,759 |
| Oct 20, 2026 | 197.70 | 199.70 | 199.00 | 199.30 | 199.30 | 0.35% | 827 |
| Oct 19, 2026 | 198.45 | 198.60 | 195.90 | 198.60 | 198.60 | -0.20% | 7,650 |
| Oct 16, 2026 | 195.60 | 200.20 | 196.15 | 199.00 | 199.00 | 2.16% | 862 |
| Oct 15, 2026 | 192.60 | 196.10 | 194.10 | 194.80 | 194.80 | -0.20% | 11,081 |
| Oct 14, 2026 | 191.65 | 195.20 | 193.20 | 195.20 | 195.20 | 1.99% | 3,188 |
| Oct 13, 2026 | 189.50 | 192.10 | 189.20 | 191.40 | 191.40 | 1.22% | 602,203 |
| Oct 12, 2026 | 188.60 | 189.10 | 187.75 | 189.10 | 189.10 | 0.42% | 1,675 |
| Oct 9, 2026 | 187.05 | 188.90 | 188.20 | 188.30 | 188.30 | 1.26% | 21,348 |
| Oct 8, 2026 | 187.05 | 186.90 | 184.80 | 185.95 | 185.95 | -1.30% | 3,093 |
| Oct 7, 2026 | 191.35 | 191.20 | 187.80 | 188.40 | 188.40 | -2.46% | 16,839 |
| Oct 6, 2026 | 193.20 | 194.40 | 191.55 | 193.15 | 193.15 | 1.02% | 15,415 |
| Oct 5, 2026 | 193.60 | 194.60 | 191.20 | 191.20 | 191.20 | -1.09% | 27,000 |
| Oct 2, 2026 | 193.70 | 195.40 | 193.30 | 193.30 | 193.30 | 0.24% | 35,452 |
| Oct 1, 2026 | 197.10 | 199.40 | 196.60 | 197.00 | 192.84 | -1.13% | 1,089 |
| Sep 30, 2026 | 198.05 | 204.60 | 199.00 | 199.25 | 195.05 | 1.58% | 2,663 |
| Sep 29, 2026 | 198.50 | 198.90 | 196.10 | 196.15 | 192.01 | -0.63% | 1,614,512 |
| Sep 28, 2026 | 199.85 | 201.60 | 197.40 | 197.40 | 193.24 | -0.30% | 9,550 |
| Sep 25, 2026 | 199.45 | 198.10 | 197.30 | 198.00 | 193.82 | -1.10% | 774 |
| Sep 24, 2026 | 199.30 | 200.20 | 196.10 | 200.20 | 195.98 | 1.21% | 37,054 |
| Sep 23, 2026 | 197.75 | 198.10 | 197.80 | 197.80 | 193.63 | -0.03% | 600,438 |
| Sep 22, 2026 | 200.20 | 200.60 | 197.85 | 197.85 | 193.68 | -1.17% | 210,255 |
| Sep 21, 2026 | 198.90 | 200.20 | 198.95 | 200.20 | 195.98 | 1.62% | 2,968 |
| Sep 18, 2026 | 200.65 | 200.80 | 196.40 | 197.00 | 192.84 | -1.60% | 769,905 |
| Sep 17, 2026 | 198.65 | 201.80 | 198.60 | 200.20 | 195.98 | 0.30% | 23,051 |
| Sep 16, 2026 | 198.05 | 199.70 | 197.40 | 199.60 | 195.39 | 1.63% | 83,042 |
| Sep 15, 2026 | 202.40 | 202.20 | 196.10 | 196.40 | 192.26 | -2.87% | 31,260 |
| Sep 14, 2026 | 198.25 | 202.20 | 199.40 | 202.20 | 197.94 | 1.56% | 1,342 |
| Sep 11, 2026 | 201.25 | 201.20 | 198.40 | 199.10 | 194.90 | -1.24% | 9,550 |
| Sep 10, 2026 | 203.20 | 203.60 | 201.00 | 201.60 | 197.35 | -0.30% | 4,971 |
| Sep 9, 2026 | 202.60 | 203.60 | 201.20 | 202.20 | 197.94 | -0.93% | 3,120 |
| Sep 8, 2026 | 204.30 | 205.60 | 203.20 | 204.10 | 199.79 | -0.68% | 34,575 |
| Sep 7, 2026 | 206.50 | 210.00 | 204.80 | 205.50 | 201.17 | - | 44,346 |
| Sep 4, 2026 | 205.70 | 207.40 | 204.60 | 205.50 | 201.17 | 0.05% | 3,066 |
| Sep 3, 2026 | 203.15 | 206.00 | 204.00 | 205.40 | 201.07 | 0.52% | 2,569 |
| Sep 2, 2026 | 200.25 | 204.80 | 200.60 | 204.34 | 200.03 | 0.80% | 739,228 |