Gränges AB (publ) (LON:0R9X)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 170.85
+0.15 (0.09%)
At close: Nov 10, 2026
LON:0R9X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 171.80 | 172.60 | 170.90 | 170.85 | 170.85 | 0.09% | 5,520 |
| Nov 9, 2026 | 168.70 | 170.70 | 168.20 | 170.70 | 170.70 | 2.34% | 11,934 |
| Nov 6, 2026 | 166.95 | 168.90 | 165.80 | 166.80 | 166.80 | -0.18% | 5,154 |
| Nov 5, 2026 | 172.20 | 171.50 | 166.10 | 167.10 | 167.10 | -2.68% | 2,963 |
| Nov 4, 2026 | 171.15 | 174.30 | 171.70 | 171.70 | 171.70 | 0.35% | 672 |
| Nov 3, 2026 | 169.30 | 173.80 | 170.20 | 171.10 | 171.10 | -0.35% | 3,064 |
| Nov 2, 2026 | 171.05 | 172.45 | 170.20 | 171.70 | 171.70 | -0.35% | 21,439 |
| Oct 30, 2026 | 171.15 | 172.30 | 171.00 | 172.30 | 172.30 | 0.35% | 5,671 |
| Oct 29, 2026 | 171.25 | 171.85 | 170.40 | 171.70 | 171.70 | -1.04% | 831 |
| Oct 28, 2026 | 173.70 | 174.30 | 172.60 | 173.50 | 173.50 | - | 598 |
| Oct 27, 2026 | 169.10 | 173.60 | 170.40 | 173.50 | 173.50 | 2.06% | 625 |
| Oct 26, 2026 | 168.60 | 170.00 | 167.75 | 170.00 | 170.00 | 1.43% | 1,083 |
| Oct 23, 2026 | 172.40 | 172.10 | 166.60 | 167.60 | 167.60 | -4.72% | 23,498 |
| Oct 22, 2026 | 176.80 | 178.50 | 173.20 | 175.90 | 175.90 | 2.45% | 18,784 |
| Oct 21, 2026 | 173.10 | 173.15 | 171.20 | 171.70 | 171.70 | -1.04% | 16,434 |
| Oct 20, 2026 | 175.85 | 174.30 | 170.80 | 173.50 | 173.50 | -2.09% | 5,641 |
| Oct 19, 2026 | 178.75 | 178.10 | 176.10 | 177.20 | 177.20 | -1.34% | 749 |
| Oct 16, 2026 | 178.65 | 180.90 | 179.60 | 179.60 | 179.60 | 0.56% | 307,377 |
| Oct 15, 2026 | 182.05 | 181.80 | 178.10 | 178.60 | 178.60 | -1.60% | 991 |
| Oct 14, 2026 | 177.70 | 183.10 | 179.15 | 181.50 | 181.50 | 2.31% | 22,751 |
| Oct 13, 2026 | 178.85 | 179.70 | 177.40 | 177.40 | 177.40 | -1.00% | 3,626 |
| Oct 12, 2026 | 183.65 | 181.30 | 179.20 | 179.20 | 179.20 | -1.40% | 3,518 |
| Oct 9, 2026 | 176.90 | 181.75 | 176.50 | 181.75 | 181.75 | 4.45% | 2,676 |
| Oct 8, 2026 | 174.65 | 175.50 | 172.65 | 174.00 | 174.00 | -1.36% | 20,995 |
| Oct 7, 2026 | 177.60 | 177.80 | 175.70 | 176.40 | 176.40 | -1.01% | 405 |
| Oct 6, 2026 | 178.15 | 178.90 | 178.10 | 178.20 | 178.20 | 0.62% | 235 |
| Oct 5, 2026 | 175.75 | 177.10 | 175.30 | 177.10 | 177.10 | 0.28% | 301,871 |
| Oct 2, 2026 | 177.90 | 180.30 | 176.60 | 176.60 | 176.60 | 0.40% | 28,956 |
| Oct 1, 2026 | 182.75 | 184.30 | 175.05 | 175.90 | 175.90 | -4.45% | 8,854 |
| Sep 30, 2026 | 182.45 | 185.10 | 182.35 | 184.10 | 184.10 | 1.21% | 4,591 |
| Sep 29, 2026 | 179.35 | 183.05 | 180.00 | 181.90 | 181.90 | 1.79% | 7,507 |
| Sep 28, 2026 | 181.50 | 180.30 | 178.70 | 178.70 | 178.70 | -1.16% | 44 |
| Sep 25, 2026 | 182.85 | 184.55 | 180.30 | 180.80 | 180.80 | -0.82% | 3,730 |
| Sep 24, 2026 | 180.80 | 183.80 | 179.55 | 182.30 | 182.30 | 0.50% | 9,717 |
| Sep 23, 2026 | 180.00 | 183.35 | 181.30 | 181.40 | 181.40 | 0.78% | 1,410 |
| Sep 22, 2026 | 177.20 | 180.25 | 175.50 | 180.00 | 180.00 | 2.27% | 23,430 |
| Sep 21, 2026 | 177.40 | 178.60 | 175.75 | 176.00 | 176.00 | -0.28% | 1,324 |
| Sep 18, 2026 | 176.70 | 178.60 | 174.75 | 176.50 | 176.50 | 4.50% | 19,670 |
| Sep 17, 2026 | 166.55 | 168.90 | 166.30 | 168.90 | 168.90 | 1.62% | 734 |
| Sep 16, 2026 | 166.45 | 166.45 | 164.45 | 166.20 | 166.20 | 1.34% | 12,089 |
| Sep 15, 2026 | 163.15 | 164.00 | 162.50 | 164.00 | 164.00 | 0.18% | 17,671 |
| Sep 14, 2026 | 162.55 | 164.00 | 163.40 | 163.70 | 163.70 | 0.12% | 2,117 |
| Sep 11, 2026 | 169.50 | 167.25 | 161.90 | 163.50 | 163.50 | -3.00% | 14,915 |
| Sep 10, 2026 | 170.15 | 172.50 | 167.70 | 168.55 | 168.55 | -0.38% | 3,683 |
| Sep 9, 2026 | 173.60 | 174.00 | 168.80 | 169.20 | 169.20 | -2.65% | 6,880 |
| Sep 8, 2026 | 175.75 | 175.30 | 173.40 | 173.80 | 173.80 | -1.14% | 28,014 |
| Sep 7, 2026 | 177.50 | 177.50 | 175.80 | 175.80 | 175.80 | -1.01% | 11,807 |
| Sep 4, 2026 | 177.00 | 178.20 | 176.20 | 177.60 | 177.60 | -0.28% | 371 |
| Sep 3, 2026 | 175.65 | 178.60 | 175.50 | 178.10 | 178.10 | 2.12% | 11,167 |
| Sep 2, 2026 | 178.35 | 178.60 | 174.40 | 174.40 | 174.40 | -2.52% | 17,414 |