Lifco AB (publ) (LON:0R4P)
London · Delayed Price · Currency is GBP · Price in SEK 353.09
-7.61 (-2.11%)
At close: Nov 6, 2025
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 357.60 | 357.60 | 351.80 | 353.09 | 353.09 | -2.11% | 3,799 |
| Nov 5, 2025 | 358.40 | 361.60 | 357.60 | 360.70 | 360.70 | 0.21% | 25,071 |
| Nov 4, 2025 | 358.20 | 362.00 | 357.80 | 359.96 | 359.96 | -1.50% | 24,090 |
| Nov 3, 2025 | 364.60 | 368.20 | 363.40 | 365.43 | 365.43 | -0.68% | 11,688 |
| Oct 31, 2025 | 370.60 | 370.60 | 367.40 | 367.95 | 367.95 | -0.63% | 5,634 |
| Oct 30, 2025 | 368.80 | 372.20 | 368.80 | 370.27 | 370.27 | -0.65% | 19,955 |
| Oct 29, 2025 | 374.20 | 376.00 | 369.40 | 372.67 | 372.67 | -1.41% | 8,985 |
| Oct 28, 2025 | 379.00 | 381.40 | 375.00 | 378.00 | 378.00 | -1.34% | 16,793 |
| Oct 27, 2025 | 383.20 | 384.80 | 380.20 | 383.15 | 383.15 | 1.34% | 30,404 |
| Oct 24, 2025 | 374.80 | 382.60 | 370.50 | 378.08 | 378.08 | 9.29% | 420,963 |
| Oct 23, 2025 | 342.80 | 347.00 | 341.50 | 345.93 | 345.93 | 0.89% | 10,396 |
| Oct 22, 2025 | 340.00 | 343.60 | 339.00 | 342.87 | 342.87 | 1.29% | 3,716 |
| Oct 21, 2025 | 339.40 | 342.80 | 337.40 | 338.49 | 338.49 | 0.15% | 6,446 |
| Oct 20, 2025 | 335.20 | 338.00 | 333.80 | 338.00 | 338.00 | 1.57% | 57,137 |
| Oct 17, 2025 | 331.00 | 334.00 | 329.00 | 332.77 | 332.77 | -0.29% | 4,897 |
| Oct 16, 2025 | 332.80 | 335.20 | 332.80 | 333.73 | 333.73 | 0.15% | 15,475 |
| Oct 15, 2025 | 332.20 | 334.00 | 331.40 | 333.23 | 333.23 | 1.08% | 6,642 |
| Oct 14, 2025 | 330.40 | 331.20 | 328.00 | 329.67 | 329.67 | -1.25% | 15,429 |
| Oct 13, 2025 | 332.40 | 335.00 | 332.40 | 333.84 | 333.84 | -1.22% | 12,263 |
| Oct 10, 2025 | 338.00 | 339.60 | 335.00 | 337.96 | 337.96 | 0.40% | 30,149 |
| Oct 9, 2025 | 337.00 | 341.40 | 335.20 | 336.61 | 336.61 | 0.76% | 20,853 |
| Oct 8, 2025 | 327.40 | 335.40 | 327.40 | 334.06 | 334.06 | 2.24% | 96,136 |
| Oct 7, 2025 | 326.60 | 328.40 | 325.80 | 326.75 | 326.75 | 0.05% | 47,211 |
| Oct 6, 2025 | 329.60 | 329.60 | 325.20 | 326.58 | 326.58 | 0.67% | 25,427 |
| Oct 3, 2025 | 325.20 | 328.60 | 323.40 | 324.40 | 324.40 | 0.70% | 34,747 |
| Oct 2, 2025 | 322.80 | 324.60 | 320.80 | 322.13 | 322.13 | 1.21% | 25,046 |
| Oct 1, 2025 | 317.40 | 321.60 | 316.00 | 318.30 | 318.30 | 1.01% | 38,636 |
| Sep 30, 2025 | 317.60 | 318.40 | 314.00 | 315.10 | 315.10 | -1.59% | 208,869 |
| Sep 29, 2025 | 319.60 | 321.20 | 317.80 | 320.20 | 320.20 | 1.06% | 4,613 |
| Sep 26, 2025 | 320.90 | 320.90 | 316.00 | 316.85 | 316.85 | -0.77% | 101,974 |
| Sep 25, 2025 | 322.60 | 322.60 | 317.80 | 319.31 | 319.31 | -1.60% | 173,583 |
| Sep 24, 2025 | 323.80 | 325.60 | 322.80 | 324.50 | 324.50 | -1.50% | 738,215 |
| Sep 23, 2025 | 327.00 | 331.00 | 327.00 | 329.43 | 329.43 | 1.59% | 8,091 |
| Sep 22, 2025 | 326.00 | 326.00 | 323.20 | 324.28 | 324.28 | -1.20% | 200,101 |
| Sep 19, 2025 | 327.50 | 329.60 | 324.97 | 328.22 | 328.22 | 0.31% | 689,630 |
| Sep 18, 2025 | 323.80 | 329.00 | 323.40 | 327.20 | 327.20 | 1.46% | 42,853 |
| Sep 17, 2025 | 323.60 | 324.80 | 320.60 | 322.50 | 322.50 | -1.25% | 645,461 |
| Sep 16, 2025 | 329.00 | 329.00 | 322.90 | 326.58 | 326.58 | -1.10% | 84,719 |
| 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 |