Multiconsult ASA (LON:0R8N)
London · Delayed Price · Currency is GBP · Price in NOK 181.75
-0.25 (-0.14%)
At close: Sep 12, 2025
Multiconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 182.50 | 182.50 | 181.50 | 181.75 | 181.75 | -0.14% | 134 |
| Sep 11, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Sep 10, 2025 | 182.00 | 182.00 | 181.00 | 182.00 | 182.00 | 1.11% | 218 |
| Sep 9, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 229 |
| Sep 8, 2025 | 177.50 | 180.00 | 177.50 | 180.00 | 180.00 | 0.56% | 207 |
| Sep 5, 2025 | 178.50 | 179.00 | 178.50 | 179.00 | 179.00 | 0.85% | - |
| Sep 4, 2025 | 177.00 | 177.50 | 176.00 | 177.50 | 177.50 | 1.43% | 86 |
| Sep 3, 2025 | 176.50 | 176.50 | 175.00 | 175.00 | 175.00 | -0.57% | 12 |
| Sep 2, 2025 | 179.50 | 179.50 | 176.00 | 176.00 | 176.00 | -1.40% | 20 |
| Aug 29, 2025 | 179.50 | 179.50 | 178.50 | 178.50 | 178.50 | 0.42% | 2,665 |
| Aug 28, 2025 | 180.00 | 180.00 | 177.75 | 177.75 | 177.75 | -0.70% | 5,429 |
| Aug 27, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.56% | 84 |
| Aug 26, 2025 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | -0.28% | 9 |
| Aug 25, 2025 | 178.00 | 178.50 | 177.50 | 178.50 | 178.50 | 0.28% | 82 |
| Aug 22, 2025 | 176.50 | 178.00 | 175.50 | 178.00 | 178.00 | -1.11% | 6,420 |
| Aug 21, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 0.84% | 219 |
| Aug 20, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | -1.65% | 2,021 |
| Aug 19, 2025 | 181.50 | 185.50 | 181.50 | 181.50 | 181.50 | -11.03% | 3,888 |
| Aug 18, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 145 |
| Aug 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.49% | 3,020 |
| Aug 14, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 164 |
| Aug 13, 2025 | 204.00 | 207.00 | 204.00 | 205.00 | 205.00 | 0.49% | 428 |
| Aug 11, 2025 | 205.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 95 |
| Aug 8, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -4.63% | - |
| Aug 6, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 81 |
| Aug 5, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.65% | 82 |
| Aug 4, 2025 | 209.00 | 212.50 | 209.00 | 212.50 | 212.50 | -0.23% | 44 |
| Jul 31, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.24% | 4 |
| Jul 30, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.93% | 12 |
| Jul 28, 2025 | 217.00 | 217.00 | 214.50 | 214.50 | 214.50 | -0.69% | 134 |
| Jul 25, 2025 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | -0.92% | 7,136 |
| Jul 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | 100 |
| Jul 23, 2025 | 211.00 | 214.00 | 211.00 | 214.00 | 214.00 | 0.47% | 38 |
| Jul 22, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.47% | 37 |
| Jul 21, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 0.24% | 31 |
| Jul 18, 2025 | 212.00 | 212.00 | 211.50 | 211.50 | 211.50 | -0.24% | 56 |
| Jul 17, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.47% | 2 |
| Jul 15, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 1.93% | 48 |
| Jul 14, 2025 | 208.00 | 209.00 | 207.00 | 207.00 | 207.00 | -0.96% | 2,623 |
| Jul 11, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.95% | 2,334 |
| Jul 10, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.48% | 62 |
| Jul 8, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.24% | 143 |
| Jul 7, 2025 | 212.00 | 212.00 | 209.00 | 209.50 | 209.50 | -1.18% | 7,936 |
| Jul 4, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.19% | 90 |
| Jul 3, 2025 | 210.00 | 210.00 | 209.50 | 209.50 | 209.50 | 0.72% | 934 |
| Jul 1, 2025 | 208.50 | 208.50 | 207.50 | 208.00 | 208.00 | -0.95% | 530 |
| Jun 30, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 388 |
| Jun 27, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 4.26% | 204 |
| Jun 26, 2025 | 196.50 | 199.50 | 196.50 | 199.50 | 199.50 | -0.99% | 729 |
| Jun 24, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.75% | 74 |