Multiconsult ASA (LON:0R8N)
London · Delayed Price · Currency is GBP · Price in NOK 156.20
-0.20 (-0.13%)
At close: May 26, 2026
LON:0R8N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 159.60 | 160.10 | 159.60 | 160.00 | 160.00 | -0.12% | 110 |
| Apr 24, 2026 | 159.80 | 160.20 | 159.80 | 160.20 | 160.20 | 0.12% | 740 |
| Apr 23, 2026 | 160.60 | 160.60 | 160.00 | 160.00 | 160.00 | -1.23% | 19 |
| Apr 22, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.37% | 54 |
| Apr 21, 2026 | 161.20 | 162.60 | 161.20 | 162.60 | 162.60 | -1.33% | 36 |
| Apr 20, 2026 | 165.00 | 165.00 | 164.60 | 164.80 | 164.80 | -0.24% | 146 |
| Apr 17, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.85% | 103 |
| Apr 16, 2026 | 166.60 | 168.80 | 166.60 | 168.80 | 163.80 | 2.99% | 203 |
| Apr 15, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 159.05 | -0.43% | 303 |
| Apr 14, 2026 | 164.60 | 164.60 | 163.90 | 164.60 | 159.72 | 0.61% | 192 |
| Apr 13, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 158.75 | 1.49% | 1 |
| Apr 7, 2026 | 161.90 | 161.90 | 161.20 | 161.20 | 156.43 | -0.19% | 3,959 |
| Mar 31, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 156.72 | 0.78% | 67 |
| Mar 30, 2026 | 160.50 | 160.50 | 160.25 | 160.25 | 155.50 | 0.31% | 39 |
| Mar 27, 2026 | 162.00 | 162.00 | 159.75 | 159.75 | 155.02 | 1.11% | 138 |
| Mar 24, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 153.32 | -1.86% | 24 |
| Mar 19, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 156.23 | -0.62% | 78 |
| Mar 18, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 157.20 | 0.31% | 35 |
| Mar 16, 2026 | 157.50 | 161.50 | 157.50 | 161.50 | 156.72 | 1.57% | 245 |
| Mar 11, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 154.29 | 1.92% | 12 |
| Mar 10, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 151.38 | -0.95% | 2,030 |
| Mar 3, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 152.83 | -1.56% | 46 |
| Mar 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 155.26 | 1.75% | 129 |
| Feb 25, 2026 | 157.00 | 157.25 | 157.00 | 157.25 | 152.59 | -1.72% | 735 |
| Feb 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 155.26 | -2.74% | 15 |
| Feb 23, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 159.63 | 1.23% | 5 |
| Feb 20, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 157.69 | -0.31% | 134 |
| Feb 19, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 158.17 | 7.06% | 76 |
| Feb 13, 2026 | 154.50 | 154.50 | 152.25 | 152.25 | 147.74 | -1.93% | 606 |
| Feb 12, 2026 | 157.00 | 157.00 | 155.25 | 155.25 | 150.65 | -4.17% | 1,459 |
| Feb 11, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 157.20 | -0.92% | 609 |
| Feb 10, 2026 | 163.00 | 164.25 | 162.50 | 163.50 | 158.66 | -3.82% | 720 |
| Feb 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 164.96 | -0.29% | 18 |
| Feb 6, 2026 | 169.00 | 170.50 | 169.00 | 170.50 | 165.45 | 0.89% | 538 |
| Feb 5, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 163.99 | -0.73% | 142 |
| Feb 3, 2026 | 169.50 | 170.25 | 169.50 | 170.25 | 165.21 | 1.34% | 285 |
| Jan 30, 2026 | 169.50 | 169.50 | 168.00 | 168.00 | 163.02 | -2.04% | 74 |