Dustin Group AB (publ) (LON:0R5W)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 1.648
+0.042 (2.62%)
At close: Nov 10, 2026
LON:0R5W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 2.62% | 24,392 |
| Nov 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.48% | 850 |
| Nov 6, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -2.76% | 149,521 |
| Nov 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.13% | 547 |
| Nov 2, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.38% | 147 |
| Oct 30, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.76% | 1,332 |
| Oct 29, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -1.50% | 10,653 |
| Oct 28, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.38% | 3,693 |
| Oct 27, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.51% | 521 |
| Oct 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.68% | 615 |
| Oct 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.07% | 1,903 |
| Oct 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.68% | 2,500 |
| Oct 20, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.24% | 3,360 |
| Oct 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.70% | 3,343 |
| Oct 16, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 3.47% | 6,541 |
| Oct 14, 2026 | 1.79 | 1.80 | 1.67 | 1.67 | 1.67 | -5.96% | 50,186 |
| Oct 13, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 11,451 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 2.45% | 1,729 |
| Oct 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.12% | 203,012 |
| Oct 8, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.06% | 5,081 |
| Oct 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.06% | 2,925 |
| Oct 6, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -3.80% | 1,533 |
| Oct 1, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 3.35% | 2,929 |
| Sep 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 5,951 |
| Sep 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.03% | 30 |
| Sep 22, 2026 | 1.67 | 1.83 | 1.67 | 1.83 | 1.83 | 7.13% | 1,843 |
| Sep 18, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | 1.30% | 4,467 |
| Sep 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.72% | 5,726 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -3.34% | 51,326 |
| Sep 14, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.80% | 11,200 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 132 |
| Sep 10, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.80% | 13,273 |
| Sep 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.08% | 5,590 |
| Sep 8, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.31% | 2,838 |
| Sep 7, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.63% | 4,913 |
| Sep 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.81% | 2,400 |
| Sep 3, 2026 | 1.83 | 1.83 | 1.73 | 1.73 | 1.73 | -6.07% | 21,315 |
| Sep 2, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 0.76% | 17,605 |
| Sep 1, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.66% | 5,074 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 8,454 |
| Aug 27, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 3.23% | 15,882 |
| Aug 26, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.73% | 14,764 |
| Aug 25, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 1.07% | 15,863 |
| Aug 24, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -1.28% | 15,686 |
| Aug 21, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.10% | 5,287 |
| Aug 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.87% | 573 |
| Aug 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.54% | 1,156 |
| Aug 18, 2026 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -2.07% | 18,614 |
| Aug 17, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.33% | 48,270 |
| Aug 14, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 2.11% | 4,870 |