Multiconsult ASA (LON:0R8N)
London · Delayed Price · Currency is GBP · Price in NOK 164.25
+3.25 (2.02%)
At close: Dec 5, 2025
Multiconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.50 | 164.25 | 162.50 | 164.25 | 164.25 | 2.02% | 2,650 |
| Dec 4, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.16% | 90 |
| Dec 2, 2025 | 161.00 | 161.25 | 161.00 | 161.25 | 161.25 | -0.77% | 54 |
| Nov 27, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 1.40% | 88 |
| Nov 26, 2025 | 158.50 | 160.75 | 158.50 | 160.25 | 160.25 | 0.31% | 465 |
| Nov 25, 2025 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0.79% | 72 |
| Nov 24, 2025 | 158.00 | 158.75 | 157.00 | 158.50 | 158.50 | 0.32% | 595 |
| Nov 20, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.32% | 22 |
| Nov 19, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | 64 |
| Nov 18, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -0.63% | 58 |
| Nov 14, 2025 | 160.00 | 160.00 | 158.50 | 158.50 | 158.50 | -2.01% | 10 |
| Nov 12, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | -1.37% | 161 |
| Nov 7, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.46% | 16 |
| Nov 6, 2025 | 165.00 | 167.00 | 164.00 | 164.75 | 164.75 | 1.70% | 6,705 |
| Nov 5, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | 20 |
| Nov 4, 2025 | 162.50 | 164.00 | 161.00 | 161.00 | 161.00 | -4.73% | 464 |
| Nov 3, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | -0.15% | 135 |
| Oct 31, 2025 | 172.00 | 172.00 | 168.50 | 169.25 | 169.25 | -0.88% | 59 |
| Oct 30, 2025 | 175.00 | 175.00 | 170.75 | 170.75 | 170.75 | -0.73% | 695 |
| Oct 29, 2025 | 171.50 | 173.50 | 171.50 | 172.00 | 172.00 | -0.29% | 325 |
| Oct 28, 2025 | 171.50 | 172.50 | 170.50 | 172.50 | 172.50 | 0.88% | 3,435 |
| Oct 27, 2025 | 174.50 | 174.50 | 170.50 | 171.00 | 171.00 | -0.58% | 93 |
| Oct 24, 2025 | 172.50 | 173.00 | 170.00 | 172.00 | 172.00 | 0.58% | 4,005 |
| Oct 23, 2025 | 172.00 | 173.00 | 169.50 | 171.00 | 171.00 | -0.73% | 3,185 |
| Oct 22, 2025 | 172.50 | 172.50 | 172.00 | 172.25 | 172.25 | -0.43% | 1,142 |
| Oct 21, 2025 | 172.50 | 173.00 | 172.50 | 173.00 | 173.00 | 1.76% | 1 |
| Oct 20, 2025 | 173.00 | 173.50 | 169.50 | 170.00 | 170.00 | -0.57% | 2 |
| Oct 17, 2025 | 171.00 | 171.50 | 170.97 | 170.97 | 170.97 | -0.60% | 4,466 |
| Oct 16, 2025 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | -0.58% | 1 |
| Oct 15, 2025 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -0.57% | 5 |
| Oct 14, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -0.57% | 188 |
| Oct 13, 2025 | 173.75 | 175.00 | 173.00 | 175.00 | 175.00 | 0.86% | 23 |
| Oct 10, 2025 | 172.50 | 174.00 | 172.50 | 173.50 | 173.50 | -0.72% | 1 |
| Oct 9, 2025 | 175.00 | 177.50 | 174.00 | 174.75 | 174.75 | -0.14% | 7,376 |
| Oct 8, 2025 | 170.50 | 175.00 | 170.50 | 175.00 | 175.00 | 1.89% | 307 |
| Oct 7, 2025 | 171.75 | 172.00 | 171.75 | 171.75 | 171.75 | -0.72% | 1 |
| Oct 6, 2025 | 171.00 | 173.50 | 171.00 | 173.00 | 173.00 | -0.57% | 7 |
| Oct 3, 2025 | 173.50 | 174.00 | 173.50 | 174.00 | 174.00 | -0.57% | 7 |
| Oct 2, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| Oct 1, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 11 |
| Sep 30, 2025 | 175.50 | 176.00 | 175.50 | 176.00 | 176.00 | 0.86% | 363 |
| Sep 29, 2025 | 175.00 | 176.00 | 174.50 | 174.50 | 174.50 | -0.85% | 48 |
| Sep 26, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | - |
| Sep 25, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.41% | - |
| Sep 24, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.28% | 192 |
| Sep 23, 2025 | 178.50 | 178.50 | 177.50 | 178.00 | 178.00 | -0.70% | 42 |
| Sep 22, 2025 | 181.00 | 182.00 | 179.25 | 179.25 | 179.25 | -0.97% | 29 |
| Sep 19, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | 18,985 |
| Sep 18, 2025 | 180.00 | 183.50 | 179.00 | 182.00 | 182.00 | 0.55% | 12,389 |
| Sep 17, 2025 | 179.50 | 181.00 | 179.50 | 181.00 | 181.00 | 0.56% | - |