Pihlajalinna Oyj (LON:0R8H)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 8.38
-0.01 (-0.12%)
At close: Nov 10, 2026
LON:0R8H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.46 | 8.46 | 8.37 | 8.38 | 8.38 | -0.12% | 494 |
| Nov 9, 2026 | 8.32 | 8.45 | 8.32 | 8.39 | 8.39 | 0.42% | 1,930 |
| Nov 6, 2026 | 8.48 | 8.52 | 8.35 | 8.35 | 8.35 | -2.51% | 6,464 |
| Nov 5, 2026 | 8.71 | 8.71 | 8.57 | 8.57 | 8.57 | -1.61% | 749 |
| Nov 4, 2026 | 8.59 | 8.71 | 8.52 | 8.71 | 8.71 | 1.46% | 4,123 |
| Nov 3, 2026 | 8.52 | 8.60 | 8.52 | 8.58 | 8.58 | 0.59% | 3,677 |
| Nov 2, 2026 | 8.50 | 8.63 | 8.48 | 8.53 | 8.53 | 0.12% | 4,366 |
| Oct 30, 2026 | 8.51 | 8.53 | 8.44 | 8.52 | 8.52 | -1.16% | 4,826 |
| Oct 29, 2026 | 8.55 | 8.66 | 8.55 | 8.62 | 8.62 | - | 3,158 |
| Oct 28, 2026 | 8.64 | 8.68 | 8.55 | 8.62 | 8.62 | -0.69% | 5,390 |
| Oct 27, 2026 | 8.82 | 8.85 | 8.68 | 8.68 | 8.68 | -3.13% | 2,791 |
| Oct 26, 2026 | 8.82 | 8.96 | 8.81 | 8.96 | 8.96 | 3.70% | 1,360 |
| Oct 23, 2026 | 8.72 | 8.89 | 8.62 | 8.64 | 8.64 | -0.92% | 4,293 |
| Oct 22, 2026 | 8.82 | 9.03 | 8.72 | 8.72 | 8.72 | -2.79% | 4,888 |
| Oct 21, 2026 | 9.40 | 9.40 | 8.90 | 8.97 | 8.97 | -15.85% | 11,589 |
| Oct 20, 2026 | 10.26 | 10.66 | 10.26 | 10.66 | 10.66 | 1.52% | 842 |
| Oct 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 569 |
| Oct 16, 2026 | 10.62 | 10.68 | 10.60 | 10.60 | 10.60 | -0.75% | 710 |
| Oct 15, 2026 | 10.78 | 10.80 | 10.66 | 10.68 | 10.68 | -1.48% | 4,107 |
| Oct 14, 2026 | 10.64 | 10.96 | 10.62 | 10.84 | 10.84 | 2.46% | 6,243 |
| Oct 13, 2026 | 10.56 | 10.59 | 10.56 | 10.58 | 10.58 | -0.19% | 535 |
| Oct 12, 2026 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | -0.56% | 290 |
| Oct 9, 2026 | 10.62 | 10.66 | 10.56 | 10.66 | 10.66 | 1.72% | 5,887 |
| Oct 8, 2026 | 10.56 | 10.56 | 10.48 | 10.48 | 10.48 | -1.32% | 97 |
| Oct 7, 2026 | 10.58 | 10.62 | 10.58 | 10.62 | 10.62 | 0.76% | 655 |
| Oct 6, 2026 | 10.52 | 10.70 | 10.52 | 10.54 | 10.54 | 0.38% | 1,859 |
| Oct 5, 2026 | 10.48 | 10.54 | 10.48 | 10.50 | 10.50 | -0.19% | 678 |
| Oct 2, 2026 | 10.56 | 10.62 | 10.52 | 10.52 | 10.52 | -1.87% | 445 |
| Oct 1, 2026 | 10.74 | 10.77 | 10.66 | 10.72 | 10.72 | -1.56% | 435 |
| Sep 30, 2026 | 10.82 | 10.90 | 10.76 | 10.89 | 10.89 | 0.46% | 1,105 |
| Sep 29, 2026 | 10.84 | 10.88 | 10.84 | 10.84 | 10.84 | 0.28% | 1,502 |
| Sep 28, 2026 | 11.18 | 11.18 | 10.81 | 10.81 | 10.81 | -2.08% | 1,143 |
| Sep 25, 2026 | 10.88 | 11.10 | 10.88 | 11.04 | 11.04 | 1.10% | 85 |
| Sep 24, 2026 | 10.90 | 10.92 | 10.82 | 10.92 | 10.92 | 0.37% | 3,040 |
| Sep 23, 2026 | 10.84 | 10.90 | 10.84 | 10.88 | 10.88 | -1.09% | 347 |
| Sep 22, 2026 | 11.10 | 11.16 | 10.98 | 11.00 | 11.00 | -1.61% | 4,512 |
| Sep 21, 2026 | 11.06 | 11.18 | 11.06 | 11.18 | 11.18 | 0.54% | 2,587 |
| Sep 18, 2026 | 11.16 | 11.16 | 11.12 | 11.12 | 11.12 | -1.77% | 830 |
| Sep 17, 2026 | 11.32 | 11.38 | 11.28 | 11.32 | 11.32 | 0.18% | 1,034 |
| Sep 16, 2026 | 11.11 | 11.30 | 11.11 | 11.30 | 11.30 | 6.60% | 3,320 |
| Sep 15, 2026 | 10.66 | 10.67 | 10.57 | 10.60 | 10.60 | -0.56% | 1,330 |
| Sep 14, 2026 | 10.72 | 10.76 | 10.66 | 10.66 | 10.66 | -0.37% | 3,388 |
| Sep 11, 2026 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 1.33% | 1,708 |
| Sep 10, 2026 | 10.58 | 10.61 | 10.56 | 10.56 | 10.56 | 0.38% | 107 |
| Sep 9, 2026 | 10.63 | 10.66 | 10.46 | 10.52 | 10.52 | -0.94% | 1,061 |
| Sep 8, 2026 | 10.58 | 10.66 | 10.56 | 10.62 | 10.62 | 0.19% | 1,219 |
| Sep 7, 2026 | 10.68 | 10.72 | 10.60 | 10.60 | 10.60 | -3.02% | 2,298 |
| Sep 4, 2026 | 10.92 | 10.96 | 10.85 | 10.93 | 10.93 | 0.46% | 1,758 |
| Sep 3, 2026 | 10.86 | 10.88 | 10.82 | 10.88 | 10.88 | 2.26% | 1,211 |
| Sep 2, 2026 | 10.70 | 10.70 | 10.64 | 10.64 | 10.64 | 0.57% | 55 |