Multiconsult ASA (LON:0R8N)
London · Delayed Price · Currency is GBP · Price in NOK 157.50
-2.50 (-1.56%)
At close: Mar 3, 2026
Multiconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -1.56% | 46 |
| Mar 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.75% | 129 |
| Feb 25, 2026 | 157.00 | 157.25 | 157.00 | 157.25 | 157.25 | -1.72% | 735 |
| Feb 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.74% | 15 |
| Feb 23, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 1.23% | 5 |
| Feb 20, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.31% | 134 |
| Feb 19, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 7.06% | 76 |
| Feb 13, 2026 | 154.50 | 154.50 | 152.25 | 152.25 | 152.25 | -1.93% | 606 |
| Feb 12, 2026 | 157.00 | 157.00 | 155.25 | 155.25 | 155.25 | -4.17% | 1,459 |
| Feb 11, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.92% | 609 |
| Feb 10, 2026 | 163.00 | 164.25 | 162.50 | 163.50 | 163.50 | -3.82% | 720 |
| Feb 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.29% | 18 |
| Feb 6, 2026 | 169.00 | 170.50 | 169.00 | 170.50 | 170.50 | 0.89% | 538 |
| Feb 5, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.73% | 142 |
| Feb 3, 2026 | 169.50 | 170.25 | 169.50 | 170.25 | 170.25 | 1.34% | 285 |
| Jan 30, 2026 | 169.50 | 169.50 | 168.00 | 168.00 | 168.00 | -2.04% | 74 |
| Jan 29, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0.73% | 12 |
| Jan 28, 2026 | 170.00 | 170.25 | 170.00 | 170.25 | 170.25 | 0.15% | 1 |
| Jan 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.29% | 125 |
| Jan 23, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - | 1,000 |
| Jan 22, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 1.19% | 4,238 |
| Jan 21, 2026 | 168.50 | 168.50 | 167.00 | 168.50 | 168.50 | -0.30% | 7,890 |
| Jan 19, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -1.74% | 519 |
| Jan 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.44% | 2 |
| Jan 15, 2026 | 171.00 | 171.25 | 171.00 | 171.25 | 171.25 | -1.58% | 85 |
| Jan 9, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 241 |
| Jan 8, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | 369 |
| Jan 7, 2026 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | -0.56% | 238 |
| Jan 6, 2026 | 177.00 | 177.00 | 176.00 | 177.00 | 177.00 | 0.57% | 385 |
| Jan 2, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 128 |
| Dec 30, 2025 | 176.50 | 176.50 | 176.00 | 176.00 | 176.00 | -2.76% | 391 |
| Dec 29, 2025 | 179.00 | 181.00 | 178.50 | 181.00 | 181.00 | 1.40% | 1,414 |
| Dec 23, 2025 | 180.00 | 180.00 | 178.25 | 178.50 | 178.50 | -0.83% | 3,316 |
| Dec 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.83% | 3,284 |
| Dec 19, 2025 | 178.50 | 181.50 | 178.50 | 181.50 | 181.50 | 4.01% | 760 |
| Dec 18, 2025 | 175.50 | 175.50 | 174.50 | 174.50 | 174.50 | -2.51% | 180 |
| Dec 16, 2025 | 170.00 | 179.00 | 169.50 | 179.00 | 179.00 | 3.77% | 2,597 |
| Dec 15, 2025 | 167.50 | 172.50 | 167.50 | 172.50 | 172.50 | 2.68% | 476 |
| Dec 12, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2.13% | 1,175 |
| Dec 11, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.15% | 96 |
| Dec 10, 2025 | 164.50 | 164.50 | 164.25 | 164.25 | 164.25 | - | 196 |
| 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 |