Pandox AB (publ) (LON:0R8U)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 178.00
+0.80 (0.45%)
At close: Nov 10, 2026
LON:0R8U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 179.00 | 180.00 | 177.40 | 178.00 | 178.00 | 0.45% | 37,573 |
| Nov 9, 2026 | 172.70 | 177.20 | 176.90 | 177.20 | 177.20 | 1.99% | 9,190 |
| Nov 6, 2026 | 172.70 | 174.80 | 171.40 | 173.74 | 173.74 | -0.18% | 9,201 |
| Nov 5, 2026 | 175.10 | 176.80 | 174.00 | 174.06 | 174.06 | 0.85% | 10,673 |
| Nov 4, 2026 | 165.10 | 172.80 | 172.20 | 172.60 | 172.60 | 3.11% | 144 |
| Nov 3, 2026 | 166.70 | 168.20 | 167.40 | 167.40 | 167.40 | -0.42% | 4,002 |
| Nov 2, 2026 | 164.50 | 168.10 | 165.60 | 168.10 | 168.10 | 2.25% | 11,823 |
| Oct 30, 2026 | 165.10 | 164.40 | 164.40 | 164.40 | 164.40 | -0.36% | 43 |
| Oct 29, 2026 | 164.10 | 166.60 | 164.70 | 165.00 | 165.00 | 1.23% | 21,153 |
| Oct 28, 2026 | 164.30 | 163.00 | 162.20 | 163.00 | 163.00 | - | 15,574 |
| Oct 27, 2026 | 160.60 | 163.00 | 160.70 | 163.00 | 163.00 | 0.18% | 6,330 |
| Oct 26, 2026 | 161.40 | 164.40 | 162.70 | 162.70 | 162.70 | - | 1,000 |
| Oct 23, 2026 | 166.10 | 166.10 | 160.00 | 162.70 | 162.70 | -2.57% | 17,961 |
| Oct 22, 2026 | 157.90 | 169.50 | 159.00 | 167.00 | 167.00 | 4.38% | 14,359 |
| Oct 21, 2026 | 161.00 | 162.50 | 160.00 | 160.00 | 160.00 | -0.19% | 6,237 |
| Oct 20, 2026 | 157.70 | 160.70 | 158.10 | 160.30 | 160.30 | 1.20% | 517 |
| Oct 19, 2026 | 160.00 | 160.00 | 158.40 | 158.40 | 158.40 | -2.10% | 2,127 |
| Oct 16, 2026 | 158.70 | 161.80 | 161.80 | 161.80 | 161.80 | 2.02% | 1,425 |
| Oct 15, 2026 | 154.40 | 159.50 | 156.20 | 158.60 | 158.60 | 1.73% | 14,403 |
| Oct 14, 2026 | 153.00 | 158.40 | 155.60 | 155.90 | 155.90 | 2.43% | 18,043 |
| Oct 13, 2026 | 152.60 | 153.20 | 151.80 | 152.20 | 152.20 | 0.79% | 2,840 |
| Oct 12, 2026 | 152.60 | 151.00 | 150.40 | 151.00 | 151.00 | -0.53% | 5,368 |
| Oct 9, 2026 | 150.50 | 154.00 | 151.60 | 151.80 | 151.80 | 2.02% | 23,697 |
| Oct 8, 2026 | 148.30 | 148.80 | 147.60 | 148.80 | 148.80 | -1.31% | 1,206 |
| Oct 7, 2026 | 150.30 | 151.80 | 150.40 | 150.78 | 150.78 | 0.52% | 17,955 |
| Oct 6, 2026 | 149.90 | 151.00 | 149.20 | 150.00 | 150.00 | -1.06% | 2,433 |
| Oct 5, 2026 | 150.50 | 152.00 | 150.60 | 151.60 | 151.60 | 0.40% | 2,289 |
| Oct 2, 2026 | 151.30 | 153.00 | 151.00 | 151.00 | 151.00 | -0.53% | 11,832 |
| Oct 1, 2026 | 152.60 | 152.20 | 151.80 | 151.80 | 151.80 | -1.68% | 20,162 |
| Sep 30, 2026 | 155.80 | 156.10 | 154.20 | 154.40 | 154.40 | 0.32% | 4,831 |
| Sep 29, 2026 | 151.50 | 153.90 | 151.90 | 153.90 | 153.90 | 1.65% | 269 |
| Sep 28, 2026 | 156.10 | 153.40 | 151.40 | 151.40 | 151.40 | -4.18% | 7,103 |
| Sep 25, 2026 | 160.80 | 160.00 | 157.80 | 158.00 | 158.00 | -1.37% | 3,716 |
| Sep 24, 2026 | 167.10 | 163.80 | 160.20 | 160.20 | 160.20 | -3.67% | 4,508 |
| Sep 23, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -0.42% | - |
| Sep 22, 2026 | 168.20 | 167.00 | 167.00 | 167.00 | 167.00 | -0.24% | 3 |
| Sep 21, 2026 | 164.90 | 167.40 | 166.00 | 167.40 | 167.40 | 1.20% | 27,822 |
| Sep 18, 2026 | 167.70 | 166.00 | 164.00 | 165.42 | 165.42 | -0.95% | 15,680 |
| Sep 17, 2026 | 168.80 | 171.40 | 166.30 | 167.00 | 167.00 | -0.24% | 15,362 |
| Sep 16, 2026 | 166.10 | 167.60 | 167.00 | 167.40 | 167.40 | 0.72% | 6,362 |
| Sep 15, 2026 | 166.70 | 167.00 | 164.50 | 166.20 | 166.20 | -0.78% | 1,039 |
| Sep 14, 2026 | 169.60 | 169.40 | 167.30 | 167.50 | 167.50 | -2.28% | 8,509 |
| Sep 11, 2026 | 171.60 | 171.60 | 170.80 | 171.40 | 171.40 | 0.23% | 118 |
| Sep 10, 2026 | 171.40 | 172.00 | 171.00 | 171.00 | 171.00 | 0.12% | 3,039 |
| Sep 9, 2026 | 174.70 | 173.60 | 170.80 | 170.80 | 170.80 | -2.62% | 3,907 |
| Sep 8, 2026 | 173.30 | 176.20 | 175.20 | 175.40 | 175.40 | 1.10% | 6,878 |
| Sep 7, 2026 | 173.10 | 173.50 | 173.50 | 173.50 | 173.50 | 0.17% | 2,000 |
| Sep 4, 2026 | 174.50 | 173.20 | 172.60 | 173.20 | 173.20 | - | 2,116 |
| Sep 3, 2026 | 173.30 | 173.60 | 172.60 | 173.20 | 173.20 | 1.23% | 360 |
| Sep 2, 2026 | 172.70 | 171.20 | 170.40 | 171.10 | 171.10 | -0.29% | 12,372 |