Lifco AB (publ) (LON:0R4P)
London · Delayed Price · Currency is GBP · Price in SEK 280.80
-3.20 (-1.13%)
At close: Mar 27, 2026
LON:0R4P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 283.20 | 283.20 | 280.80 | 280.80 | 280.80 | -1.13% | 14,584 |
| Mar 26, 2026 | 282.40 | 284.60 | 280.20 | 284.00 | 284.00 | 0.64% | 16,655 |
| Mar 25, 2026 | 282.60 | 285.00 | 280.60 | 282.20 | 282.20 | 1.80% | 84,085 |
| Mar 24, 2026 | 278.20 | 278.20 | 274.20 | 277.20 | 277.20 | - | 47,760 |
| Mar 23, 2026 | 269.00 | 283.40 | 268.40 | 277.20 | 277.20 | 0.14% | 299,434 |
| Mar 20, 2026 | 281.40 | 282.80 | 276.00 | 276.80 | 276.80 | -1.35% | 189,845 |
| Mar 19, 2026 | 285.00 | 285.20 | 280.60 | 280.60 | 280.60 | -3.24% | 11,714 |
| Mar 18, 2026 | 291.80 | 294.60 | 288.80 | 290.00 | 290.00 | 0.35% | 818,678 |
| Mar 17, 2026 | 290.20 | 292.20 | 288.60 | 289.00 | 289.00 | -0.82% | 156,447 |
| Mar 16, 2026 | 290.20 | 292.40 | 289.00 | 291.40 | 291.40 | -0.41% | 28,065 |
| Mar 13, 2026 | 294.80 | 295.80 | 292.20 | 292.60 | 292.60 | -1.75% | 10,685 |
| Mar 12, 2026 | 295.00 | 298.20 | 294.80 | 297.80 | 297.80 | 0.68% | 209,877 |
| Mar 11, 2026 | 295.80 | 296.20 | 292.00 | 295.80 | 295.80 | -0.54% | 41,416 |
| Mar 10, 2026 | 298.80 | 300.80 | 297.20 | 297.40 | 297.40 | 1.92% | 21,272 |
| Mar 9, 2026 | 292.40 | 294.80 | 290.60 | 291.80 | 291.80 | -2.41% | 28,713 |
| Mar 6, 2026 | 305.00 | 306.20 | 295.40 | 299.00 | 299.00 | -0.66% | 6,440 |
| Mar 5, 2026 | 303.40 | 306.00 | 301.00 | 301.00 | 301.00 | -1.51% | 10,193 |
| Mar 4, 2026 | 306.60 | 310.00 | 304.60 | 305.60 | 305.60 | 0.22% | 32,433 |
| Mar 3, 2026 | 308.20 | 308.20 | 302.40 | 304.93 | 304.93 | -2.27% | 64,134 |
| Mar 2, 2026 | 313.00 | 315.90 | 312.00 | 312.00 | 312.00 | -3.06% | 16,159 |
| Feb 27, 2026 | 320.60 | 323.00 | 319.60 | 321.83 | 321.83 | 0.57% | 14,160 |
| Feb 26, 2026 | 319.20 | 320.20 | 317.20 | 320.00 | 320.00 | 0.57% | 5,436 |
| Feb 25, 2026 | 320.20 | 320.40 | 317.40 | 318.20 | 318.20 | -0.06% | 46,984 |
| Feb 24, 2026 | 314.40 | 322.00 | 314.40 | 318.40 | 318.40 | 1.34% | 9,711 |
| Feb 23, 2026 | 318.40 | 319.40 | 313.20 | 314.20 | 314.20 | -2.12% | 18,876 |
| Feb 20, 2026 | 324.40 | 324.40 | 318.60 | 321.00 | 321.00 | -0.74% | 4,379 |
| Feb 19, 2026 | 320.00 | 324.00 | 320.00 | 323.38 | 323.38 | 1.50% | 11,708 |
| Feb 18, 2026 | 314.80 | 318.80 | 312.80 | 318.60 | 318.60 | 1.46% | 11,810 |
| Feb 17, 2026 | 310.20 | 314.80 | 309.60 | 314.00 | 314.00 | 0.26% | 9,195 |
| Feb 16, 2026 | 312.20 | 314.00 | 310.00 | 313.20 | 313.20 | 0.26% | 111,182 |
| Feb 13, 2026 | 310.40 | 313.40 | 309.00 | 312.40 | 312.40 | - | 349,985 |
| Feb 12, 2026 | 315.60 | 315.60 | 309.40 | 312.40 | 312.40 | -0.66% | 113,399 |
| Feb 11, 2026 | 318.80 | 319.40 | 313.40 | 314.49 | 314.49 | -1.72% | 96,293 |
| Feb 10, 2026 | 320.40 | 324.00 | 319.40 | 320.00 | 320.00 | 0.25% | 12,464 |
| Feb 9, 2026 | 320.20 | 321.20 | 316.20 | 319.20 | 319.20 | -0.50% | 4,009 |
| Feb 6, 2026 | 315.40 | 321.60 | 312.40 | 320.80 | 320.80 | 2.62% | 54,742 |
| Feb 5, 2026 | 319.40 | 319.40 | 310.40 | 312.60 | 312.60 | -0.86% | 9,730 |
| Feb 4, 2026 | 314.20 | 317.40 | 313.40 | 315.30 | 315.30 | 0.73% | 24,727 |
| Feb 3, 2026 | 312.20 | 314.60 | 309.00 | 313.00 | 313.00 | 0.77% | 71,322 |
| Feb 2, 2026 | 304.40 | 312.40 | 303.40 | 310.60 | 310.60 | 1.64% | 64,687 |
| Jan 30, 2026 | 305.60 | 306.80 | 296.80 | 305.60 | 305.60 | -0.71% | 38,614 |
| Jan 29, 2026 | 310.60 | 310.80 | 307.20 | 307.80 | 307.80 | -1.35% | 24,423 |
| Jan 28, 2026 | 314.80 | 315.00 | 311.40 | 312.00 | 312.00 | -0.95% | 5,792 |
| Jan 27, 2026 | 312.90 | 317.00 | 312.90 | 315.00 | 315.00 | 0.70% | 52,852 |
| Jan 26, 2026 | 315.00 | 315.00 | 310.20 | 312.80 | 312.80 | -1.39% | 50,349 |
| Jan 23, 2026 | 317.20 | 318.40 | 315.00 | 317.20 | 317.20 | -1.18% | 125,298 |
| Jan 22, 2026 | 325.40 | 326.20 | 321.00 | 321.00 | 321.00 | 0.88% | 10,874 |
| Jan 21, 2026 | 316.70 | 319.80 | 314.20 | 318.20 | 318.20 | -0.25% | 62,687 |
| Jan 20, 2026 | 318.90 | 320.60 | 316.40 | 319.00 | 319.00 | -0.13% | 20,657 |
| Jan 19, 2026 | 325.40 | 325.40 | 319.40 | 319.40 | 319.40 | -4.60% | 11,140 |