Lifco AB (publ) (LON:0R4P)
London · Delayed Price · Currency is GBP · Price in SEK 324.73
-1.44 (-0.44%)
At close: Aug 11, 2026
LON:0R4P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |