Multiconsult ASA (LON:0R8N)
London · Delayed Price · Currency is GBP · Price in NOK 145.60
-4.20 (-2.80%)
At close: Sep 25, 2026
LON:0R8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 145.60 | 145.60 | 145.40 | 145.60 | 145.60 | -2.80% | 229 |
| Sep 23, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 2.18% | 126 |
| Sep 18, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | -0.27% | 17 |
| Sep 15, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.21% | 60 |
| Sep 14, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -1.72% | 41 |
| Sep 10, 2026 | 151.00 | 151.80 | 151.00 | 151.40 | 151.40 | 1.47% | 550 |
| Sep 9, 2026 | 150.00 | 150.00 | 149.00 | 149.20 | 149.20 | -2.42% | 485 |
| Sep 8, 2026 | 152.40 | 152.90 | 152.40 | 152.90 | 152.90 | 0.59% | 204 |
| Sep 7, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 5.26% | 1 |
| Sep 4, 2026 | 143.20 | 144.40 | 143.20 | 144.40 | 144.40 | 1.98% | 54 |
| Sep 2, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | -2.61% | 99 |
| Sep 1, 2026 | 144.40 | 145.40 | 144.40 | 145.40 | 145.40 | 0.83% | 83 |
| Aug 28, 2026 | 145.00 | 145.00 | 143.80 | 144.20 | 144.20 | -0.21% | 106 |
| Aug 27, 2026 | 143.50 | 144.50 | 143.30 | 144.50 | 144.50 | 0.07% | 152 |
| Aug 26, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 0.42% | 113 |
| Aug 25, 2026 | 144.00 | 144.00 | 143.80 | 143.80 | 143.80 | -2.31% | 25 |
| Aug 21, 2026 | 146.80 | 147.20 | 146.80 | 147.20 | 147.20 | -0.14% | 112 |
| Aug 20, 2026 | 149.00 | 149.00 | 147.40 | 147.40 | 147.40 | 1.45% | 45 |
| Aug 19, 2026 | 147.00 | 147.00 | 145.30 | 145.30 | 145.30 | -1.02% | 115 |
| Aug 18, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | -3.42% | 8 |
| Aug 14, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.78% | 911 |
| Aug 13, 2026 | 152.00 | 153.20 | 152.00 | 153.20 | 153.20 | 1.46% | 10 |
| Aug 3, 2026 | 150.80 | 151.00 | 150.60 | 151.00 | 151.00 | -0.53% | 50 |
| Jul 31, 2026 | 151.40 | 151.80 | 151.40 | 151.80 | 151.80 | 0.26% | 245 |
| Jul 30, 2026 | 151.40 | 151.40 | 151.30 | 151.40 | 151.40 | 0.13% | 103 |
| Jul 23, 2026 | 151.00 | 151.40 | 151.00 | 151.20 | 151.20 | 0.27% | 218 |
| Jul 10, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -0.66% | 22 |
| Jul 8, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 1.20% | 21 |
| Jul 6, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 1.63% | 195 |
| Jul 3, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 1.79% | 114 |
| Jul 2, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.14% | 133 |
| Jul 1, 2026 | 145.00 | 145.00 | 144.80 | 144.80 | 144.80 | -4.74% | 189 |
| Jun 18, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.80% | 500 |
| Jun 16, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 0.40% | 90 |
| Jun 15, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -1.83% | 500 |
| Jun 8, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 500 |
| Jun 4, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.78% | 6 |
| Jun 3, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -1.28% | 1 |
| May 26, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.13% | 25 |
| May 22, 2026 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | -1.26% | 34 |
| May 20, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -0.50% | 260 |
| May 15, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 1.73% | 8 |
| May 13, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -0.95% | 650 |
| May 12, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.50% | 23 |
| May 11, 2026 | 158.20 | 158.80 | 158.20 | 158.80 | 158.80 | -0.25% | 57 |
| May 8, 2026 | 158.80 | 159.20 | 158.80 | 159.20 | 159.20 | -0.25% | 174 |
| May 6, 2026 | 159.00 | 159.60 | 159.00 | 159.60 | 159.60 | 0.76% | 212 |
| May 5, 2026 | 159.60 | 160.00 | 158.10 | 158.40 | 158.40 | 0.44% | 217 |
| Apr 30, 2026 | 155.90 | 157.70 | 155.90 | 157.70 | 157.70 | -0.82% | 53 |
| Apr 28, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 437 |