Lifco AB (publ) (LON:0R4P)
London · Delayed Price · Currency is GBP · Price in SEK 316.20
0.00 (0.00%)
At close: Jun 26, 2026
LON:0R4P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 303.20 | 317.50 | 300.60 | 300.60 | 300.60 | -0.10% | 208,174 |
| Jun 23, 2026 | 301.80 | 303.60 | 299.60 | 300.90 | 300.90 | -1.86% | 10,473 |
| Jun 22, 2026 | 305.00 | 307.20 | 299.20 | 306.60 | 306.60 | -0.13% | 487,694 |
| Jun 18, 2026 | 306.60 | 308.80 | 304.20 | 307.00 | 307.00 | 0.18% | 30,111 |
| Jun 17, 2026 | 306.50 | 307.80 | 303.80 | 306.45 | 306.45 | -1.34% | 123,404 |
| Jun 16, 2026 | 311.90 | 313.10 | 308.00 | 310.60 | 310.60 | -1.77% | 6,970 |
| Jun 15, 2026 | 315.40 | 318.80 | 309.80 | 316.20 | 316.20 | 3.13% | 399,834 |
| Jun 12, 2026 | 308.00 | 312.00 | 305.40 | 306.59 | 306.59 | 0.92% | 14,029 |
| Jun 11, 2026 | 301.20 | 306.80 | 301.20 | 303.80 | 303.80 | -0.33% | 29,257 |
| Jun 10, 2026 | 305.20 | 307.20 | 301.80 | 304.80 | 304.80 | 0.07% | 54,219 |
| Jun 9, 2026 | 303.60 | 309.00 | 303.00 | 304.60 | 304.60 | 0.40% | 646,751 |
| Jun 8, 2026 | 298.40 | 303.80 | 298.20 | 303.40 | 303.40 | -0.33% | 23,676 |
| Jun 5, 2026 | 304.60 | 307.80 | 302.60 | 304.40 | 304.40 | 0.20% | 8,570 |
| Jun 4, 2026 | 300.60 | 305.80 | 300.60 | 303.80 | 303.80 | 1.71% | 12,506 |
| Jun 3, 2026 | 296.60 | 299.80 | 296.00 | 298.71 | 298.71 | 1.05% | 32,989 |
| Jun 2, 2026 | 296.10 | 300.70 | 295.00 | 295.60 | 295.60 | 1.03% | 6,571 |
| Jun 1, 2026 | 295.20 | 296.50 | 290.60 | 292.60 | 292.60 | -1.61% | 16,373 |
| May 29, 2026 | 293.60 | 297.40 | 292.60 | 297.40 | 297.40 | 1.57% | 83,880 |
| May 28, 2026 | 296.20 | 296.20 | 292.40 | 292.80 | 292.80 | -1.88% | 525,465 |
| May 27, 2026 | 299.00 | 304.40 | 297.40 | 298.40 | 298.40 | 0.34% | 6,313 |
| May 26, 2026 | 299.60 | 301.40 | 296.20 | 297.40 | 297.40 | -1.65% | 23,923 |
| May 25, 2026 | 298.00 | 302.80 | 298.00 | 302.40 | 302.40 | 2.44% | 9,895 |
| May 22, 2026 | 298.00 | 298.00 | 294.00 | 295.20 | 295.20 | 0.41% | 20,675 |
| May 21, 2026 | 294.00 | 297.40 | 291.60 | 294.00 | 294.00 | -0.68% | 36,989 |
| May 20, 2026 | 287.90 | 298.20 | 285.60 | 296.00 | 296.00 | 2.28% | 81,926 |
| May 19, 2026 | 285.00 | 291.00 | 285.00 | 289.40 | 289.40 | 2.47% | 7,039 |
| May 18, 2026 | 277.60 | 282.60 | 273.90 | 282.41 | 282.41 | 0.86% | 33,313 |
| May 15, 2026 | 281.80 | 283.00 | 279.80 | 280.00 | 280.00 | 0.72% | 25,615 |
| May 13, 2026 | 281.90 | 281.90 | 278.00 | 278.00 | 278.00 | -0.57% | 14,471 |
| 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% | 13,550 |
| 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 | -2.23% | 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 |