Tryg A/S (LON:0R78)
London · Delayed Price · Currency is GBP · Price in DKK 141.20
0.00 (0.00%)
At close: Sep 25, 2026
LON:0R78 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 142.10 | 142.30 | 141.05 | 141.80 | 141.80 | 0.42% | 12,461 |
| Sep 24, 2026 | 142.15 | 142.40 | 139.55 | 141.20 | 141.20 | -2.22% | 109,066 |
| Sep 23, 2026 | 148.60 | 148.00 | 143.30 | 144.40 | 144.40 | -3.28% | 183,376 |
| Sep 22, 2026 | 152.30 | 152.30 | 149.20 | 149.30 | 149.30 | -1.87% | 21,598 |
| Sep 21, 2026 | 152.20 | 152.90 | 152.10 | 152.15 | 152.15 | 0.36% | 5,005 |
| Sep 18, 2026 | 153.50 | 152.90 | 151.60 | 151.60 | 151.60 | -1.62% | 47,057 |
| Sep 17, 2026 | 152.00 | 154.10 | 152.50 | 154.10 | 154.10 | 1.31% | 50,445 |
| Sep 16, 2026 | 152.30 | 152.50 | 151.85 | 152.10 | 152.10 | -0.33% | 16,066 |
| Sep 15, 2026 | 153.10 | 153.10 | 152.30 | 152.60 | 152.60 | -0.52% | 594,098 |
| Sep 14, 2026 | 153.80 | 154.70 | 153.40 | 153.40 | 153.40 | 0.20% | 275,202 |
| Sep 11, 2026 | 153.40 | 154.20 | 153.00 | 153.10 | 153.10 | 0.26% | 32,738 |
| Sep 10, 2026 | 152.50 | 153.40 | 152.00 | 152.70 | 152.70 | 0.20% | 33,544 |
| Sep 9, 2026 | 153.20 | 153.40 | 151.60 | 152.40 | 152.40 | -0.97% | 28,353 |
| Sep 8, 2026 | 154.95 | 155.60 | 153.70 | 153.90 | 153.90 | -0.90% | 14,784 |
| Sep 7, 2026 | 155.35 | 155.70 | 154.70 | 155.30 | 155.30 | -0.58% | 577,996 |
| Sep 4, 2026 | 157.70 | 157.90 | 156.00 | 156.20 | 156.20 | -0.89% | 2,231,074 |
| 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 |