Lifco AB (publ) (LON:0R4P)
London · Delayed Price · Currency is GBP · Price in SEK 334.60
+0.20 (0.06%)
At close: Sep 12, 2025
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 329.00 | 329.00 | 322.90 | 323.80 | 323.80 | -1.94% | 33,933 |
| Sep 15, 2025 | 333.40 | 336.20 | 329.00 | 330.20 | 330.20 | -1.32% | 114,394 |
| Sep 12, 2025 | 334.60 | 335.00 | 332.00 | 334.60 | 334.60 | 0.06% | 12,632 |
| Sep 11, 2025 | 329.00 | 335.00 | 327.80 | 334.40 | 334.40 | 0.40% | 15,375 |
| Sep 10, 2025 | 335.60 | 335.60 | 330.20 | 333.08 | 333.08 | -0.18% | 27,701 |
| Sep 9, 2025 | 335.20 | 335.80 | 331.60 | 333.70 | 333.70 | 0.29% | 29,107 |
| Sep 8, 2025 | 334.60 | 335.80 | 331.80 | 332.74 | 332.74 | 0.13% | 119,865 |
| Sep 5, 2025 | 332.80 | 334.20 | 331.00 | 332.32 | 332.32 | 0.95% | 29,588 |
| Sep 4, 2025 | 329.60 | 330.40 | 328.00 | 329.20 | 329.20 | -0.53% | 139,081 |
| Sep 3, 2025 | 331.40 | 333.00 | 329.60 | 330.95 | 330.95 | 0.13% | 43,985 |
| Sep 2, 2025 | 335.00 | 335.00 | 327.60 | 330.51 | 330.51 | -1.45% | 90,665 |
| Sep 1, 2025 | 336.80 | 337.60 | 334.80 | 335.37 | 335.37 | -0.99% | 8,950 |
| Aug 29, 2025 | 339.40 | 339.60 | 336.00 | 338.73 | 338.73 | -0.37% | 11,807 |
| Aug 28, 2025 | 341.30 | 342.60 | 339.60 | 340.00 | 340.00 | -0.06% | 291,219 |
| Aug 27, 2025 | 340.60 | 342.20 | 338.40 | 340.20 | 340.20 | -1.13% | 10,471 |
| Aug 26, 2025 | 344.20 | 345.20 | 341.80 | 344.10 | 344.10 | -0.24% | 53,629 |
| Aug 25, 2025 | 347.60 | 349.00 | 342.90 | 344.93 | 344.93 | -0.98% | 406,271 |
| Aug 22, 2025 | 346.00 | 350.60 | 346.00 | 348.33 | 348.33 | -0.52% | 27,423 |
| Aug 21, 2025 | 350.00 | 350.60 | 346.40 | 350.17 | 350.17 | -0.26% | 19,581 |
| Aug 20, 2025 | 350.20 | 352.80 | 350.00 | 351.09 | 351.09 | 1.62% | 6,549 |
| Aug 19, 2025 | 342.00 | 353.40 | 342.00 | 345.49 | 345.49 | 1.08% | 10,626 |
| Aug 18, 2025 | 344.60 | 344.60 | 339.60 | 341.80 | 341.80 | -0.39% | 13,567 |
| Aug 15, 2025 | 343.40 | 344.80 | 342.40 | 343.15 | 343.15 | -0.07% | 7,380 |
| Aug 14, 2025 | 342.90 | 344.00 | 341.20 | 343.40 | 343.40 | 0.64% | 17,421 |
| Aug 13, 2025 | 346.00 | 346.00 | 341.00 | 341.20 | 341.20 | -0.87% | 12,163 |
| Aug 12, 2025 | 345.00 | 345.60 | 342.40 | 344.19 | 344.19 | 0.27% | 570,719 |
| Aug 11, 2025 | 343.40 | 344.10 | 341.40 | 343.28 | 343.28 | -0.38% | 7,111 |
| Aug 8, 2025 | 345.80 | 347.60 | 344.60 | 344.60 | 344.60 | -0.72% | 5,534 |
| Aug 7, 2025 | 345.00 | 348.40 | 343.60 | 347.10 | 347.10 | 1.14% | 16,930 |
| Aug 6, 2025 | 347.10 | 347.60 | 342.10 | 343.20 | 343.20 | -0.81% | 8,170 |
| Aug 5, 2025 | 348.00 | 354.40 | 344.80 | 346.00 | 346.00 | 1.05% | 26,943 |
| Aug 4, 2025 | 342.40 | 344.40 | 341.00 | 342.40 | 342.40 | 0.84% | 43,087 |
| Aug 1, 2025 | 347.00 | 347.20 | 337.80 | 339.55 | 339.55 | -3.95% | 73,075 |
| Jul 31, 2025 | 355.80 | 359.20 | 349.60 | 353.52 | 353.52 | -0.28% | 33,716 |
| Jul 30, 2025 | 351.60 | 357.90 | 350.00 | 354.50 | 354.50 | 0.11% | 35,282 |
| Jul 29, 2025 | 351.00 | 357.00 | 350.60 | 354.12 | 354.12 | 0.33% | 19,831 |
| Jul 28, 2025 | 356.60 | 357.40 | 349.80 | 352.95 | 352.95 | 0.61% | 55,405 |
| Jul 25, 2025 | 351.60 | 352.00 | 348.40 | 350.80 | 350.80 | -0.71% | 187,082 |
| Jul 24, 2025 | 354.00 | 355.40 | 351.40 | 353.30 | 353.30 | 0.15% | 301,678 |
| Jul 23, 2025 | 353.40 | 355.00 | 351.40 | 352.75 | 352.75 | 0.92% | 12,358 |
| Jul 22, 2025 | 353.20 | 353.20 | 347.40 | 349.54 | 349.54 | -1.12% | 32,349 |
| Jul 21, 2025 | 361.00 | 361.60 | 353.00 | 353.50 | 353.50 | -1.89% | 8,822 |
| Jul 18, 2025 | 361.20 | 364.00 | 360.20 | 360.30 | 360.30 | 0.67% | 40,776 |
| Jul 17, 2025 | 357.40 | 363.20 | 351.80 | 357.92 | 357.92 | 0.28% | 44,726 |
| Jul 16, 2025 | 360.60 | 360.60 | 348.20 | 356.91 | 356.91 | -0.52% | 29,790 |
| Jul 15, 2025 | 363.50 | 364.00 | 354.20 | 358.80 | 358.80 | -1.95% | 309,146 |
| Jul 14, 2025 | 353.80 | 379.80 | 350.20 | 365.91 | 365.91 | -8.71% | 61,349 |
| Jul 11, 2025 | 400.60 | 401.60 | 399.80 | 400.82 | 400.82 | 0.05% | 31,946 |
| Jul 10, 2025 | 395.20 | 402.40 | 395.20 | 400.62 | 400.62 | 2.06% | 8,531 |
| Jul 9, 2025 | 388.20 | 394.80 | 388.20 | 392.52 | 392.52 | 1.37% | 40,214 |