Lifco AB (publ) (LON:0R4P)
London · Delayed Price · Currency is GBP · Price in SEK 312.00
-2.20 (-0.70%)
At close: Sep 2, 2026
LON:0R4P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 312.80 | 314.80 | 311.40 | 312.00 | 312.00 | -0.70% | 26,354 |
| Sep 1, 2026 | 319.20 | 319.80 | 313.60 | 314.20 | 314.20 | -1.01% | 236,377 |
| Aug 31, 2026 | 319.50 | 321.80 | 317.40 | 317.40 | 317.40 | -0.75% | 23,248 |
| Aug 28, 2026 | 317.00 | 320.60 | 317.00 | 319.80 | 319.80 | 1.22% | 29,106 |
| Aug 27, 2026 | 318.40 | 318.40 | 315.40 | 315.94 | 315.94 | -0.99% | 193,698 |
| Aug 26, 2026 | 318.20 | 320.60 | 316.80 | 319.10 | 319.10 | 0.22% | 63,494 |
| Aug 25, 2026 | 319.00 | 319.50 | 315.80 | 318.42 | 318.41 | 0.13% | 386,200 |
| Aug 24, 2026 | 314.80 | 318.60 | 314.80 | 318.02 | 318.01 | 1.43% | 7,708 |
| Aug 21, 2026 | 313.60 | 317.40 | 313.40 | 313.54 | 313.54 | 0.06% | 8,178 |
| Aug 20, 2026 | 312.40 | 314.80 | 311.30 | 313.36 | 313.36 | -0.01% | 51,411 |
| Aug 19, 2026 | 309.60 | 314.80 | 309.50 | 313.40 | 313.40 | 0.38% | 57,738 |
| Aug 18, 2026 | 313.40 | 315.20 | 312.20 | 312.20 | 312.20 | -1.14% | 19,531 |
| Aug 17, 2026 | 317.00 | 318.80 | 314.30 | 315.81 | 315.81 | -1.57% | 183,671 |
| Aug 14, 2026 | 320.00 | 322.80 | 318.80 | 320.86 | 320.86 | 0.65% | 17,253 |
| Aug 13, 2026 | 321.40 | 322.00 | 316.80 | 318.80 | 318.80 | -0.50% | 35,429 |
| Aug 12, 2026 | 321.20 | 323.60 | 320.00 | 320.40 | 320.40 | -1.33% | 12,317 |
| Aug 11, 2026 | 325.80 | 326.80 | 323.20 | 324.73 | 324.73 | -0.44% | 27,819 |
| Aug 10, 2026 | 331.00 | 331.00 | 323.40 | 326.18 | 326.17 | -1.84% | 35,349 |
| Aug 7, 2026 | 332.00 | 334.20 | 330.80 | 332.30 | 332.30 | -0.29% | 19,152 |
| Aug 6, 2026 | 334.60 | 334.80 | 331.80 | 333.28 | 333.28 | 0.10% | 326,635 |
| Aug 5, 2026 | 331.00 | 335.60 | 328.60 | 332.95 | 332.95 | 1.50% | 28,708 |
| Aug 4, 2026 | 329.80 | 330.20 | 326.00 | 328.04 | 328.04 | 0.26% | 8,302 |
| Aug 3, 2026 | 325.80 | 328.90 | 324.40 | 327.20 | 327.20 | 0.99% | 9,511 |
| Jul 31, 2026 | 322.80 | 326.80 | 322.80 | 324.00 | 324.00 | 0.35% | 15,238 |
| Jul 30, 2026 | 321.20 | 325.20 | 321.00 | 322.87 | 322.87 | 0.43% | 30,205 |
| Jul 29, 2026 | 321.10 | 323.20 | 320.00 | 321.50 | 321.50 | 0.09% | 17,066 |
| Jul 28, 2026 | 315.20 | 321.20 | 315.00 | 321.20 | 321.20 | 2.26% | 40,703 |
| Jul 27, 2026 | 317.40 | 317.40 | 314.10 | 314.10 | 314.10 | 0.80% | 23,717 |
| Jul 24, 2026 | 309.00 | 312.60 | 309.00 | 311.60 | 311.60 | 0.32% | 14,388 |
| Jul 23, 2026 | 310.20 | 311.80 | 308.60 | 310.60 | 310.60 | -1.46% | 28,979 |
| Jul 22, 2026 | 311.40 | 318.40 | 310.80 | 315.20 | 315.20 | 1.48% | 30,310 |
| Jul 21, 2026 | 321.40 | 321.40 | 305.20 | 310.60 | 310.60 | -3.08% | 19,266 |
| Jul 20, 2026 | 327.80 | 327.80 | 320.20 | 320.46 | 320.46 | -2.24% | 82,006 |
| Jul 17, 2026 | 329.20 | 331.80 | 324.80 | 327.80 | 327.80 | -2.27% | 56,107 |
| Jul 16, 2026 | 330.40 | 336.00 | 330.20 | 335.40 | 335.40 | 2.32% | 77,693 |
| Jul 15, 2026 | 329.20 | 333.40 | 326.80 | 327.80 | 327.80 | -1.56% | 331,502 |
| Jul 14, 2026 | 331.60 | 336.70 | 327.40 | 333.00 | 333.00 | 3.13% | 251,761 |
| Jul 13, 2026 | 316.40 | 323.60 | 316.40 | 322.90 | 322.90 | 1.03% | 17,055 |
| Jul 10, 2026 | 317.80 | 320.60 | 316.20 | 319.60 | 319.60 | 0.31% | 10,874 |
| Jul 9, 2026 | 318.80 | 319.30 | 315.80 | 318.60 | 318.60 | 1.19% | 7,743 |
| Jul 8, 2026 | 318.60 | 318.60 | 312.60 | 314.85 | 314.85 | -2.64% | 16,635 |
| Jul 7, 2026 | 320.80 | 323.40 | 320.80 | 323.40 | 323.40 | 0.75% | 34,006 |
| Jul 6, 2026 | 327.80 | 327.80 | 321.00 | 321.00 | 321.00 | -2.73% | 12,219 |
| Jul 3, 2026 | 328.80 | 330.40 | 325.40 | 330.00 | 330.00 | 1.04% | 120,353 |
| Jul 2, 2026 | 319.80 | 327.50 | 319.80 | 326.60 | 326.60 | 2.25% | 41,056 |
| Jul 1, 2026 | 318.00 | 322.20 | 316.20 | 319.40 | 319.40 | 0.63% | 26,893 |
| Jun 30, 2026 | 316.80 | 319.40 | 315.60 | 317.40 | 317.40 | 0.51% | 10,433 |
| Jun 29, 2026 | 318.40 | 318.60 | 315.80 | 315.80 | 315.80 | -0.13% | 2,995 |
| Jun 26, 2026 | 316.60 | 318.60 | 312.70 | 316.20 | 316.20 | - | 14,670 |
| Jun 25, 2026 | 319.80 | 320.90 | 315.00 | 316.20 | 316.20 | 5.19% | 37,596 |