Lifco AB (publ) (LON:0R4P)
London · Delayed Price · Currency is GBP · Price in SEK 279.60
-0.40 (-0.14%)
At close: May 12, 2026
LON:0R4P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 279.40 | 280.60 | 277.20 | 279.60 | 279.60 | -0.14% | 318,138 |
| May 11, 2026 | 278.00 | 280.60 | 276.20 | 280.00 | 280.00 | 0.43% | 17,546 |
| May 8, 2026 | 281.80 | 282.80 | 278.00 | 278.80 | 278.80 | -2.31% | 77,480 |
| May 7, 2026 | 292.20 | 292.60 | 285.40 | 285.40 | 285.40 | -1.52% | 29,351 |
| May 6, 2026 | 285.00 | 293.20 | 285.00 | 289.80 | 289.80 | 2.99% | 18,504 |
| May 5, 2026 | 283.10 | 284.48 | 279.20 | 281.40 | 281.40 | 0.57% | 697,955 |
| May 4, 2026 | 289.80 | 289.80 | 279.40 | 279.80 | 279.80 | -2.51% | 44,939 |
| Apr 30, 2026 | 283.20 | 287.40 | 282.80 | 287.00 | 287.00 | 0.05% | 13,113 |
| Apr 29, 2026 | 290.00 | 290.00 | 285.20 | 286.86 | 286.86 | -2.60% | 131,278 |
| Apr 28, 2026 | 294.20 | 298.80 | 290.00 | 294.50 | 294.50 | -0.77% | 25,397 |
| Apr 27, 2026 | 303.40 | 303.60 | 296.80 | 296.80 | 296.80 | -3.10% | 27,489 |
| Apr 24, 2026 | 310.00 | 310.00 | 302.20 | 306.28 | 303.58 | -2.40% | 93,397 |
| Apr 23, 2026 | 314.00 | 315.00 | 311.00 | 313.80 | 311.03 | -0.35% | 28,055 |
| Apr 22, 2026 | 315.20 | 317.60 | 314.20 | 314.91 | 312.13 | -1.77% | 12,192 |
| Apr 21, 2026 | 324.00 | 327.80 | 317.00 | 320.60 | 317.77 | -1.11% | 1,005,299 |
| Apr 20, 2026 | 321.60 | 325.60 | 319.40 | 324.20 | 321.34 | -0.55% | 8,244 |
| Apr 17, 2026 | 311.20 | 328.80 | 309.80 | 326.00 | 323.13 | 5.91% | 68,191 |
| Apr 16, 2026 | 302.20 | 309.00 | 301.60 | 307.80 | 305.09 | 2.60% | 25,210 |
| Apr 15, 2026 | 300.60 | 301.40 | 298.60 | 300.00 | 297.36 | 0.27% | 70,192 |
| Apr 14, 2026 | 295.80 | 299.20 | 295.80 | 299.20 | 296.56 | 2.19% | 24,879 |
| Apr 13, 2026 | 287.20 | 292.80 | 287.20 | 292.80 | 290.22 | 0.27% | 11,381 |
| Apr 10, 2026 | 288.20 | 295.00 | 288.20 | 292.00 | 289.43 | 2.17% | 47,787 |
| Apr 9, 2026 | 286.40 | 287.20 | 284.20 | 285.80 | 283.28 | -0.76% | 15,755 |
| Apr 8, 2026 | 294.40 | 294.40 | 287.40 | 288.00 | 285.46 | 2.49% | 110,979 |
| Apr 7, 2026 | 281.40 | 282.60 | 278.20 | 281.00 | 278.52 | 0.86% | 231,082 |
| Apr 2, 2026 | 280.60 | 280.90 | 275.00 | 278.60 | 276.14 | -2.72% | 55,108 |
| Apr 1, 2026 | 290.40 | 290.40 | 285.40 | 286.40 | 283.88 | 1.13% | 174,801 |
| Mar 31, 2026 | 283.40 | 285.40 | 281.80 | 283.20 | 280.70 | 1.07% | 56,098 |
| Mar 30, 2026 | 278.60 | 283.40 | 276.60 | 280.20 | 277.73 | -0.21% | 124,799 |
| Mar 27, 2026 | 283.20 | 283.20 | 280.80 | 280.80 | 278.32 | -1.13% | 14,630 |
| Mar 26, 2026 | 282.40 | 284.60 | 280.20 | 284.00 | 281.50 | 0.64% | 16,655 |
| Mar 25, 2026 | 282.60 | 285.00 | 280.60 | 282.20 | 279.71 | 1.80% | 84,085 |
| Mar 24, 2026 | 278.20 | 278.20 | 274.20 | 277.20 | 274.76 | - | 47,760 |
| Mar 23, 2026 | 269.00 | 283.40 | 268.40 | 277.20 | 274.76 | 0.14% | 299,434 |
| Mar 20, 2026 | 281.40 | 282.80 | 276.00 | 276.80 | 274.36 | -1.35% | 189,845 |
| Mar 19, 2026 | 285.00 | 285.20 | 280.60 | 280.60 | 278.13 | -3.24% | 11,714 |
| Mar 18, 2026 | 291.80 | 294.60 | 288.80 | 290.00 | 287.44 | 0.35% | 818,678 |
| Mar 17, 2026 | 290.20 | 292.20 | 288.60 | 289.00 | 286.45 | -0.82% | 156,447 |
| Mar 16, 2026 | 290.20 | 292.40 | 289.00 | 291.40 | 288.83 | -0.41% | 148,236 |
| Mar 13, 2026 | 294.80 | 295.80 | 292.20 | 292.60 | 290.02 | -1.75% | 10,685 |
| Mar 12, 2026 | 295.00 | 298.20 | 294.80 | 297.80 | 295.17 | 0.68% | 209,877 |
| Mar 11, 2026 | 295.80 | 296.20 | 292.00 | 295.80 | 293.19 | -0.54% | 41,416 |
| Mar 10, 2026 | 298.80 | 300.80 | 297.20 | 297.40 | 294.78 | 1.92% | 21,272 |
| Mar 9, 2026 | 292.40 | 294.80 | 290.60 | 291.80 | 289.23 | -2.41% | 28,713 |
| Mar 6, 2026 | 305.00 | 306.20 | 295.40 | 299.00 | 296.36 | -0.66% | 6,440 |
| Mar 5, 2026 | 303.40 | 306.00 | 301.00 | 301.00 | 298.35 | -1.51% | 10,193 |
| Mar 4, 2026 | 306.60 | 310.00 | 304.60 | 305.60 | 302.91 | 0.22% | 32,433 |
| Mar 3, 2026 | 308.20 | 308.20 | 302.40 | 304.93 | 302.24 | -2.27% | 64,134 |
| Mar 2, 2026 | 313.00 | 315.90 | 312.00 | 312.00 | 309.25 | -3.06% | 35,713 |
| Feb 27, 2026 | 320.60 | 323.00 | 319.60 | 321.83 | 319.00 | 0.57% | 14,160 |