Lifco AB (publ) (LON:0R4P)
London · Delayed Price · Currency is GBP · Price in SEK 352.20
+3.80 (1.09%)
At close: Dec 19, 2025
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 348.60 | 353.60 | 348.60 | 352.20 | 352.20 | 1.09% | 38,732 |
| Dec 18, 2025 | 345.00 | 350.10 | 345.00 | 348.40 | 348.40 | 1.16% | 70,957 |
| Dec 17, 2025 | 350.60 | 350.60 | 343.80 | 344.40 | 344.40 | -1.66% | 5,115 |
| Dec 16, 2025 | 351.20 | 351.40 | 349.80 | 350.20 | 350.20 | -0.51% | 38,299 |
| Dec 15, 2025 | 351.20 | 354.40 | 349.40 | 352.00 | 352.00 | 0.57% | 13,985 |
| Dec 12, 2025 | 350.60 | 353.80 | 348.00 | 350.00 | 350.00 | 1.27% | 93,418 |
| Dec 11, 2025 | 340.40 | 346.80 | 340.40 | 345.60 | 345.60 | 1.11% | 16,737 |
| Dec 10, 2025 | 341.70 | 342.40 | 339.60 | 341.80 | 341.80 | -0.29% | 14,517 |
| Dec 9, 2025 | 346.80 | 347.40 | 342.80 | 342.80 | 342.80 | -2.06% | 29,436 |
| Dec 8, 2025 | 351.00 | 351.80 | 348.20 | 350.00 | 350.00 | -0.34% | 37,564 |
| Dec 5, 2025 | 353.60 | 354.10 | 351.00 | 351.20 | 351.20 | -0.34% | 235,771 |
| Dec 4, 2025 | 347.70 | 353.80 | 347.70 | 352.40 | 352.40 | 2.32% | 18,353 |
| Dec 3, 2025 | 345.20 | 346.20 | 344.40 | 344.40 | 344.40 | 0.64% | 12,240 |
| Dec 2, 2025 | 344.20 | 344.60 | 341.20 | 342.20 | 342.20 | -0.75% | 17,300 |
| Dec 1, 2025 | 344.20 | 347.30 | 340.80 | 344.80 | 344.80 | -0.69% | 6,433 |
| Nov 28, 2025 | 345.80 | 348.40 | 344.20 | 347.20 | 347.20 | -0.69% | 43,450 |
| Nov 27, 2025 | 352.60 | 353.40 | 349.60 | 349.60 | 349.60 | -0.46% | 23,505 |
| Nov 26, 2025 | 349.20 | 352.50 | 348.60 | 351.20 | 351.20 | 1.15% | 16,923 |
| Nov 25, 2025 | 343.00 | 348.60 | 343.00 | 347.20 | 347.20 | 0.46% | 215,278 |
| Nov 24, 2025 | 346.40 | 346.80 | 341.60 | 345.60 | 345.60 | 1.05% | 27,318 |
| Nov 21, 2025 | 340.80 | 342.60 | 340.00 | 342.00 | 342.00 | -0.90% | 7,499 |
| Nov 20, 2025 | 347.40 | 347.40 | 342.00 | 345.09 | 345.09 | 0.87% | 18,522 |
| Nov 19, 2025 | 334.90 | 343.80 | 334.90 | 342.10 | 342.10 | 0.79% | 18,329 |
| Nov 18, 2025 | 342.20 | 342.70 | 335.60 | 339.40 | 339.40 | -3.33% | 6,351 |
| Nov 17, 2025 | 353.60 | 353.60 | 348.00 | 351.10 | 351.10 | -0.26% | 13,299 |
| Nov 14, 2025 | 351.40 | 353.40 | 349.40 | 352.02 | 352.02 | -1.48% | 18,857 |
| Nov 13, 2025 | 366.20 | 368.20 | 356.40 | 357.30 | 357.30 | -1.79% | 93,886 |
| Nov 12, 2025 | 360.80 | 365.80 | 360.80 | 363.82 | 363.82 | 1.39% | 31,927 |
| Nov 11, 2025 | 355.40 | 360.40 | 355.40 | 358.82 | 358.82 | 2.05% | 4,219 |
| Nov 10, 2025 | 352.80 | 354.40 | 351.60 | 351.60 | 351.60 | 1.03% | 5,760 |
| Nov 7, 2025 | 354.60 | 356.00 | 344.80 | 348.00 | 348.00 | -1.44% | 45,591 |
| 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 | 378.07 | 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 |