Tryg A/S (LON:0R78)
London · Delayed Price · Currency is GBP · Price in DKK 150.66
+0.44 (0.30%)
At close: Mar 27, 2026
LON:0R78 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 150.75 | 151.10 | 149.80 | 150.66 | 150.66 | 0.30% | 65,996 |
| Mar 26, 2026 | 151.05 | 151.20 | 149.50 | 150.21 | 150.21 | -1.45% | 21,179 |
| Mar 25, 2026 | 152.00 | 153.20 | 151.50 | 152.42 | 152.42 | 0.54% | 7,151 |
| Mar 24, 2026 | 152.40 | 152.50 | 151.00 | 151.60 | 151.60 | -0.87% | 641,803 |
| Mar 23, 2026 | 153.50 | 153.50 | 150.80 | 152.93 | 152.93 | -1.01% | 349,477 |
| Mar 20, 2026 | 155.65 | 155.50 | 154.00 | 154.50 | 154.50 | -1.20% | 42,985 |
| Mar 19, 2026 | 156.80 | 157.00 | 154.70 | 156.38 | 156.37 | -0.71% | 38,000 |
| Mar 18, 2026 | 156.60 | 158.10 | 156.65 | 157.50 | 157.50 | 0.79% | 78,366 |
| Mar 17, 2026 | 154.15 | 157.10 | 155.50 | 156.27 | 156.27 | 0.82% | 28,887 |
| Mar 16, 2026 | 153.80 | 155.35 | 153.80 | 155.00 | 155.00 | 0.63% | 176,586 |
| Mar 13, 2026 | 152.20 | 154.70 | 152.50 | 154.03 | 154.03 | 0.96% | 27,301 |
| Mar 12, 2026 | 153.30 | 154.00 | 151.40 | 152.57 | 152.57 | -0.52% | 551,032 |
| Mar 11, 2026 | 154.05 | 154.05 | 152.70 | 153.37 | 153.37 | -0.86% | 70,238 |
| Mar 10, 2026 | 153.90 | 155.60 | 153.90 | 154.70 | 154.70 | 0.45% | 12,315 |
| Mar 9, 2026 | 153.30 | 154.70 | 152.00 | 154.00 | 154.00 | -0.11% | 28,527 |
| Mar 6, 2026 | 153.90 | 155.20 | 152.90 | 154.18 | 154.18 | 0.05% | 9,414 |
| Mar 5, 2026 | 154.35 | 155.20 | 153.60 | 154.10 | 154.10 | -0.03% | 16,115 |
| Mar 4, 2026 | 153.20 | 154.70 | 153.00 | 154.15 | 154.15 | 0.82% | 23,419 |
| Mar 3, 2026 | 156.10 | 156.40 | 151.90 | 152.90 | 152.90 | -2.55% | 756,520 |
| Mar 2, 2026 | 154.05 | 157.10 | 153.80 | 156.90 | 156.90 | 0.13% | 160,331 |
| Feb 27, 2026 | 156.20 | 157.40 | 156.50 | 156.70 | 156.70 | 1.75% | 82,920 |
| Feb 26, 2026 | 154.25 | 156.55 | 152.85 | 154.00 | 154.00 | 0.07% | 10,634 |
| Feb 25, 2026 | 153.60 | 155.30 | 153.90 | 153.90 | 153.90 | -0.06% | 63,277 |
| Feb 24, 2026 | 156.80 | 156.80 | 153.70 | 154.00 | 154.00 | -1.72% | 21,888 |
| Feb 23, 2026 | 156.40 | 157.70 | 156.30 | 156.70 | 156.70 | 0.51% | 32,538 |
| Feb 20, 2026 | 155.15 | 156.25 | 154.95 | 155.90 | 155.90 | 0.50% | 28,404 |
| Feb 19, 2026 | 153.90 | 155.30 | 154.10 | 155.12 | 155.12 | 0.59% | 22,753 |
| Feb 18, 2026 | 154.05 | 154.20 | 153.20 | 154.20 | 154.20 | 0.26% | 258,630 |
| Feb 17, 2026 | 154.05 | 155.20 | 153.75 | 153.80 | 153.80 | -0.13% | 17,558 |
| Feb 16, 2026 | 152.80 | 154.20 | 152.90 | 154.00 | 154.00 | 1.20% | 61,364 |
| Feb 13, 2026 | 152.00 | 152.90 | 151.40 | 152.18 | 152.18 | -0.01% | 31,786 |
| Feb 12, 2026 | 152.30 | 152.60 | 151.70 | 152.19 | 152.19 | 0.09% | 76,972 |
| Feb 11, 2026 | 153.20 | 154.10 | 151.90 | 152.06 | 152.06 | -0.48% | 316,642 |
| Feb 10, 2026 | 154.95 | 153.60 | 152.70 | 152.80 | 152.80 | -1.42% | 34,277 |
| Feb 9, 2026 | 157.00 | 157.30 | 155.00 | 155.00 | 155.00 | -1.27% | 41,433 |
| Feb 6, 2026 | 155.55 | 157.00 | 155.60 | 157.00 | 157.00 | 0.77% | 67,557 |
| Feb 5, 2026 | 157.00 | 157.30 | 155.60 | 155.80 | 155.80 | 0.20% | 21,289 |
| Feb 4, 2026 | 155.05 | 157.00 | 154.60 | 155.49 | 155.49 | 0.28% | 29,108 |
| Feb 3, 2026 | 155.25 | 155.70 | 154.25 | 155.06 | 155.06 | 0.30% | 2,809,670 |
| Feb 2, 2026 | 153.40 | 155.30 | 153.40 | 154.60 | 154.60 | 0.98% | 70,664 |
| Jan 30, 2026 | 153.30 | 153.80 | 152.80 | 153.10 | 153.10 | 0.02% | 17,727 |
| Jan 29, 2026 | 152.20 | 153.10 | 151.60 | 153.07 | 153.07 | 1.38% | 135,770 |
| Jan 28, 2026 | 151.35 | 151.40 | 150.20 | 150.98 | 150.98 | -0.47% | 142,972 |
| Jan 27, 2026 | 152.30 | 153.00 | 151.70 | 151.70 | 151.70 | 0.20% | 266,514 |
| Jan 26, 2026 | 153.90 | 153.80 | 151.20 | 151.40 | 151.40 | -2.01% | 137,456 |
| Jan 23, 2026 | 160.90 | 161.60 | 153.05 | 154.50 | 154.50 | -4.16% | 217,357 |
| Jan 22, 2026 | 163.35 | 163.30 | 159.60 | 161.21 | 159.16 | 0.07% | 88,256 |
| Jan 21, 2026 | 160.50 | 162.40 | 160.40 | 161.11 | 159.06 | 0.68% | 13,889 |
| Jan 20, 2026 | 160.20 | 161.20 | 159.40 | 160.01 | 157.97 | -0.37% | 38,684 |
| Jan 19, 2026 | 160.00 | 161.90 | 159.75 | 160.60 | 158.56 | -0.74% | 19,567 |