Tryg A/S (LON:0R78)
London · Delayed Price · Currency is GBP · Price in DKK 157.50
-0.30 (-0.19%)
At close: Sep 3, 2026
LON:0R78 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 158.35 | 158.25 | 156.90 | 157.60 | 157.60 | -0.13% | 57,412 |
| Sep 2, 2026 | 157.20 | 158.10 | 156.80 | 157.80 | 157.80 | 0.51% | 62,305 |
| Sep 1, 2026 | 153.90 | 157.20 | 153.90 | 157.00 | 157.00 | 1.88% | 92,922 |
| Aug 31, 2026 | 155.90 | 156.20 | 154.10 | 154.10 | 154.10 | -1.85% | 278,069 |
| Aug 28, 2026 | 156.00 | 157.10 | 155.80 | 157.00 | 157.00 | 0.83% | 36,511 |
| Aug 27, 2026 | 156.10 | 156.30 | 155.30 | 155.70 | 155.70 | -0.38% | 11,540 |
| Aug 26, 2026 | 155.25 | 156.75 | 155.70 | 156.30 | 156.30 | 0.58% | 63,598 |
| Aug 25, 2026 | 154.65 | 155.50 | 154.60 | 155.40 | 155.40 | 0.58% | 69,440 |
| Aug 24, 2026 | 153.90 | 154.70 | 153.40 | 154.50 | 154.50 | 0.59% | 34,149 |
| Aug 21, 2026 | 153.20 | 153.60 | 152.90 | 153.60 | 153.60 | 0.81% | 109,534 |
| Aug 20, 2026 | 152.10 | 152.65 | 151.10 | 152.37 | 152.37 | 0.11% | 940,636 |
| Aug 19, 2026 | 152.70 | 152.70 | 150.90 | 152.20 | 152.20 | -0.65% | 155,979 |
| Aug 18, 2026 | 152.60 | 153.40 | 151.90 | 153.20 | 153.20 | 0.26% | 88,351 |
| Aug 17, 2026 | 153.20 | 153.40 | 152.70 | 152.80 | 152.80 | -0.42% | 20,184 |
| Aug 14, 2026 | 153.00 | 153.95 | 152.70 | 153.45 | 153.45 | 0.29% | 25,585 |
| Aug 13, 2026 | 152.00 | 153.05 | 152.20 | 153.00 | 153.00 | 0.86% | 81,147 |
| Aug 12, 2026 | 151.25 | 152.40 | 151.20 | 151.70 | 151.70 | 0.13% | 54,293 |
| Aug 11, 2026 | 152.60 | 152.70 | 151.50 | 151.50 | 151.50 | -0.98% | 12,107 |
| Aug 10, 2026 | 154.05 | 153.80 | 152.40 | 153.00 | 153.00 | -0.78% | 116,168 |
| Aug 7, 2026 | 152.90 | 154.70 | 153.00 | 154.20 | 154.20 | 0.41% | 71,653 |
| Aug 6, 2026 | 152.70 | 154.20 | 152.90 | 153.58 | 153.58 | 0.51% | 21,216 |
| Aug 5, 2026 | 152.00 | 153.20 | 151.40 | 152.80 | 152.80 | 0.66% | 129,031 |
| Aug 4, 2026 | 151.25 | 151.90 | 150.00 | 151.80 | 151.80 | -0.91% | 38,538 |
| Aug 3, 2026 | 153.80 | 154.30 | 153.10 | 153.20 | 153.20 | -0.97% | 76,004 |
| Jul 31, 2026 | 154.15 | 154.70 | 153.60 | 154.70 | 154.70 | 0.11% | 191,921 |
| Jul 30, 2026 | 154.35 | 155.20 | 153.70 | 154.53 | 154.53 | 0.05% | 43,504 |
| Jul 29, 2026 | 155.45 | 155.70 | 153.30 | 154.45 | 154.45 | -0.42% | 24,420 |
| Jul 28, 2026 | 155.35 | 156.20 | 155.10 | 155.10 | 155.10 | -0.51% | 51,967 |
| Jul 27, 2026 | 156.00 | 156.20 | 155.40 | 155.90 | 155.90 | 0.32% | 23,625 |
| Jul 24, 2026 | 155.05 | 155.90 | 154.40 | 155.40 | 155.40 | 0.32% | 38,235 |
| Jul 23, 2026 | 156.30 | 155.90 | 154.60 | 154.90 | 154.90 | -1.09% | 63,822 |
| Jul 22, 2026 | 154.65 | 156.80 | 155.20 | 156.60 | 156.60 | 1.18% | 45,962 |
| Jul 21, 2026 | 155.35 | 155.00 | 153.80 | 154.78 | 154.78 | -0.34% | 36,647 |
| Jul 20, 2026 | 154.85 | 155.40 | 154.50 | 155.30 | 155.30 | -0.19% | 110,459 |
| Jul 17, 2026 | 154.85 | 156.20 | 154.90 | 155.60 | 155.59 | 0.94% | 2,160,057 |
| Jul 16, 2026 | 153.20 | 154.40 | 152.35 | 154.15 | 154.15 | 0.49% | 12,418 |
| Jul 15, 2026 | 153.60 | 154.35 | 153.10 | 153.40 | 153.40 | -1.03% | 102,362 |
| Jul 14, 2026 | 152.10 | 155.00 | 151.10 | 155.00 | 155.00 | 0.52% | 29,305 |
| Jul 13, 2026 | 153.00 | 155.50 | 152.60 | 154.20 | 154.20 | 1.28% | 92,628 |
| Jul 10, 2026 | 152.90 | 155.00 | 152.40 | 154.40 | 152.25 | 0.26% | 134,945 |
| Jul 9, 2026 | 153.20 | 154.00 | 152.70 | 154.00 | 151.86 | 0.46% | 56,893 |
| Jul 8, 2026 | 152.80 | 154.60 | 152.75 | 153.30 | 151.17 | -0.07% | 51,263 |
| Jul 7, 2026 | 152.50 | 153.90 | 152.40 | 153.40 | 151.26 | 0.66% | 15,975 |
| Jul 6, 2026 | 151.75 | 152.40 | 151.40 | 152.40 | 150.28 | 0.59% | 69,572 |
| Jul 3, 2026 | 150.55 | 151.65 | 150.20 | 151.50 | 149.39 | 0.60% | 40,025 |
| Jul 2, 2026 | 148.70 | 150.60 | 148.55 | 150.60 | 148.50 | 1.94% | 34,512 |
| Jul 1, 2026 | 148.50 | 148.50 | 147.15 | 147.74 | 145.68 | -0.78% | 85,106 |
| Jun 30, 2026 | 149.60 | 149.90 | 148.10 | 148.90 | 146.83 | -0.67% | 62,850 |
| Jun 29, 2026 | 150.15 | 150.50 | 149.40 | 149.90 | 147.81 | - | 288,014 |
| Jun 26, 2026 | 150.05 | 150.50 | 149.55 | 149.90 | 147.81 | -0.27% | 20,354 |