Lifco AB (publ) (LON:0R4P)
London · Delayed Price · Currency is GBP · Price in SEK 314.49
-5.51 (-1.72%)
At close: Feb 11, 2026
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 54,739 |
| 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 |
| Jan 16, 2026 | 332.80 | 334.80 | 332.00 | 334.80 | 334.80 | -0.24% | 17,160 |
| Jan 15, 2026 | 331.20 | 335.60 | 328.40 | 335.60 | 335.60 | 2.25% | 469,364 |
| Jan 14, 2026 | 331.00 | 331.60 | 323.60 | 328.20 | 328.20 | -0.79% | 23,796 |
| Jan 13, 2026 | 337.80 | 339.40 | 327.10 | 330.80 | 330.80 | -3.10% | 45,913 |
| Jan 12, 2026 | 348.40 | 348.40 | 341.00 | 341.40 | 341.40 | -2.01% | 10,197 |
| Jan 9, 2026 | 343.10 | 348.40 | 342.20 | 348.40 | 348.40 | 1.63% | 14,673 |
| Jan 8, 2026 | 350.80 | 350.80 | 341.60 | 342.80 | 342.80 | -2.72% | 21,292 |
| Jan 7, 2026 | 343.90 | 352.40 | 342.80 | 352.40 | 352.40 | 4.76% | 21,249 |
| Jan 5, 2026 | 340.00 | 341.80 | 336.40 | 336.40 | 336.40 | -4.40% | 6,072 |
| Jan 2, 2026 | 351.00 | 351.90 | 339.40 | 351.90 | 351.90 | -0.20% | 12,641 |
| Dec 30, 2025 | 350.20 | 352.80 | 349.20 | 352.60 | 352.60 | 0.37% | 4,811 |
| Dec 29, 2025 | 349.60 | 352.20 | 348.80 | 351.30 | 351.30 | 0.54% | 11,251 |
| Dec 23, 2025 | 351.70 | 352.40 | 349.40 | 349.40 | 349.40 | -0.74% | 5,387 |
| Dec 22, 2025 | 352.40 | 352.40 | 349.20 | 352.00 | 352.00 | -0.06% | 4,767 |
| 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% | 14,936 |
| Dec 9, 2025 | 346.80 | 347.40 | 342.80 | 342.80 | 342.80 | -2.06% | 41,884 |
| 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% | 43,666 |
| 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 |