Lifco AB (publ) (LON:0R4P)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 286.60
+2.00 (0.70%)
At close: Nov 10, 2026
LON:0R4P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 289.50 | 290.40 | 286.60 | 286.60 | 286.60 | 0.70% | 10,678 |
| Nov 9, 2026 | 283.20 | 285.00 | 283.00 | 284.60 | 284.60 | 0.49% | 2,716 |
| Nov 6, 2026 | 284.20 | 285.20 | 280.10 | 283.20 | 283.20 | -1.60% | 18,840 |
| Nov 5, 2026 | 292.00 | 292.80 | 287.80 | 287.80 | 287.80 | -0.48% | 134,589 |
| Nov 4, 2026 | 282.60 | 291.00 | 282.60 | 289.20 | 289.20 | 3.51% | 173,570 |
| Nov 3, 2026 | 275.40 | 283.40 | 275.40 | 279.40 | 279.40 | 0.50% | 27,998 |
| Nov 2, 2026 | 276.80 | 279.00 | 274.60 | 278.00 | 278.00 | -0.07% | 38,395 |
| Oct 30, 2026 | 278.40 | 278.80 | 276.30 | 278.20 | 278.20 | -0.07% | 50,408 |
| Oct 29, 2026 | 278.00 | 278.60 | 275.80 | 278.40 | 278.40 | -0.43% | 75,050 |
| Oct 28, 2026 | 283.00 | 283.40 | 279.60 | 279.60 | 279.60 | -0.99% | 67,325 |
| Oct 27, 2026 | 273.80 | 283.20 | 273.80 | 282.40 | 282.40 | 2.80% | 119,971 |
| Oct 26, 2026 | 278.40 | 282.60 | 274.60 | 274.70 | 274.70 | -2.73% | 125,033 |
| Oct 23, 2026 | 302.60 | 302.60 | 280.00 | 282.40 | 282.40 | -10.91% | 261,210 |
| Oct 22, 2026 | 319.20 | 322.60 | 316.20 | 317.00 | 317.00 | -2.16% | 8,007 |
| Oct 21, 2026 | 321.80 | 325.00 | 321.80 | 324.00 | 324.00 | -0.06% | 826,218 |
| Oct 20, 2026 | 322.20 | 324.80 | 322.20 | 324.20 | 324.20 | -1.22% | 4,137 |
| Oct 19, 2026 | 326.20 | 328.20 | 325.20 | 328.20 | 328.20 | -0.42% | 2,997 |
| Oct 16, 2026 | 328.70 | 331.00 | 328.60 | 329.60 | 329.60 | 0.64% | 86,842 |
| Oct 15, 2026 | 324.00 | 328.40 | 321.80 | 327.50 | 327.50 | 0.86% | 164,674 |
| Oct 14, 2026 | 321.30 | 325.60 | 321.30 | 324.70 | 324.70 | 1.60% | 12,167 |
| Oct 13, 2026 | 318.80 | 319.80 | 318.40 | 319.60 | 319.60 | 1.14% | 4,120 |
| Oct 12, 2026 | 319.40 | 319.40 | 315.40 | 316.00 | 316.00 | 0.19% | 86,411 |
| Oct 9, 2026 | 315.00 | 317.60 | 315.00 | 315.40 | 315.40 | 1.43% | 24,320 |
| Oct 8, 2026 | 313.80 | 314.20 | 310.80 | 310.96 | 310.96 | -1.66% | 75,418 |
| Oct 7, 2026 | 319.40 | 320.00 | 315.00 | 316.20 | 316.20 | -2.50% | 15,587 |
| Oct 6, 2026 | 326.40 | 330.80 | 323.60 | 324.30 | 324.30 | -0.06% | 2,865 |
| Oct 5, 2026 | 321.40 | 324.60 | 321.20 | 324.50 | 324.50 | 0.78% | 11,001 |
| Oct 2, 2026 | 318.20 | 324.20 | 317.40 | 322.00 | 322.00 | 1.65% | 4,370 |
| Oct 1, 2026 | 315.40 | 319.20 | 315.20 | 316.76 | 316.76 | -0.95% | 37,477 |
| Sep 30, 2026 | 318.60 | 325.20 | 318.60 | 319.80 | 319.80 | 1.27% | 2,249 |
| Sep 29, 2026 | 316.40 | 321.40 | 314.60 | 315.80 | 315.80 | -0.19% | 52,646 |
| Sep 28, 2026 | 320.30 | 321.60 | 316.20 | 316.40 | 316.40 | -0.32% | 76,030 |
| Sep 25, 2026 | 314.60 | 319.60 | 314.60 | 317.40 | 317.40 | 0.63% | 2,441 |
| Sep 24, 2026 | 315.20 | 315.40 | 311.80 | 315.40 | 315.40 | -0.25% | 90,233 |
| Sep 23, 2026 | 316.30 | 316.50 | 314.99 | 316.20 | 316.20 | 0.19% | 5,281 |
| Sep 22, 2026 | 311.90 | 316.60 | 311.00 | 315.60 | 315.60 | 1.87% | 204,847 |
| Sep 21, 2026 | 307.40 | 312.70 | 307.40 | 309.80 | 309.80 | 0.26% | 58,259 |
| Sep 18, 2026 | 306.30 | 310.80 | 305.60 | 309.00 | 309.00 | 0.94% | 8,995 |
| Sep 17, 2026 | 308.60 | 308.60 | 305.20 | 306.12 | 306.11 | 0.22% | 131,482 |
| Sep 16, 2026 | 306.00 | 307.70 | 303.60 | 305.43 | 305.43 | 1.00% | 102,471 |
| Sep 15, 2026 | 301.80 | 303.60 | 297.00 | 302.41 | 302.40 | -0.33% | 12,508 |
| Sep 14, 2026 | 304.00 | 306.00 | 302.00 | 303.40 | 303.40 | 0.07% | 54,762 |
| Sep 11, 2026 | 308.50 | 308.50 | 302.20 | 303.20 | 303.20 | -1.48% | 26,954 |
| Sep 10, 2026 | 306.80 | 309.00 | 306.60 | 307.74 | 307.74 | 0.70% | 12,869 |
| Sep 9, 2026 | 313.00 | 314.60 | 304.40 | 305.60 | 305.60 | -2.72% | 62,711 |
| Sep 8, 2026 | 315.80 | 315.80 | 312.20 | 314.15 | 314.15 | -0.75% | 48,741 |
| Sep 7, 2026 | 315.40 | 317.60 | 315.00 | 316.51 | 316.51 | 0.95% | 16,357 |
| Sep 4, 2026 | 315.00 | 315.90 | 312.50 | 313.52 | 313.52 | -0.53% | 112,577 |
| Sep 3, 2026 | 312.60 | 316.20 | 312.60 | 315.20 | 315.20 | 0.51% | 16,544 |
| Sep 2, 2026 | 312.80 | 314.80 | 311.40 | 313.60 | 313.60 | -0.19% | 26,447 |