Lagercrantz Group AB (publ) (LON:0RB7)
London · Delayed Price · Currency is GBP · Price in SEK 232.40
-0.50 (-0.21%)
At close: Sep 15, 2025
Lagercrantz Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 228.20 | 227.40 | 223.00 | 224.62 | 224.62 | -3.29% | 78,164 |
| Sep 16, 2025 | 234.30 | 234.60 | 228.00 | 232.27 | 232.27 | -0.06% | 85,594 |
| Sep 15, 2025 | 232.00 | 234.50 | 231.60 | 232.40 | 232.40 | -0.21% | 4,819 |
| Sep 12, 2025 | 232.40 | 234.60 | 232.20 | 232.90 | 232.90 | 0.29% | 440,370 |
| Sep 11, 2025 | 229.20 | 234.40 | 227.60 | 232.22 | 232.22 | 2.21% | 4,164 |
| Sep 10, 2025 | 224.40 | 229.00 | 226.60 | 227.20 | 227.20 | 1.20% | 16,048 |
| Sep 9, 2025 | 224.00 | 225.30 | 223.40 | 224.50 | 224.50 | 0.96% | 9,102 |
| Sep 8, 2025 | 218.30 | 223.40 | 220.00 | 222.37 | 222.37 | 1.34% | 4,309 |
| Sep 5, 2025 | 216.80 | 221.20 | 217.20 | 219.43 | 219.43 | 1.79% | 23,685 |
| Sep 4, 2025 | 214.30 | 216.20 | 214.60 | 215.56 | 215.56 | -0.19% | 10,617 |
| Sep 3, 2025 | 215.10 | 217.80 | 214.40 | 215.97 | 215.97 | -1.93% | 136,286 |
| Sep 2, 2025 | 222.30 | 222.80 | 214.20 | 220.22 | 220.22 | -1.07% | 129,442 |
| Sep 1, 2025 | 224.80 | 224.60 | 221.00 | 222.60 | 222.60 | -1.33% | 24,331 |
| Aug 29, 2025 | 225.80 | 226.40 | 223.80 | 225.60 | 225.60 | 0.45% | 7,652 |
| Aug 28, 2025 | 226.10 | 226.80 | 224.60 | 224.60 | 224.60 | - | 7,661 |
| Aug 27, 2025 | 227.30 | 226.60 | 224.00 | 224.61 | 224.61 | -3.46% | 25,337 |
| Aug 26, 2025 | 232.00 | 233.60 | 227.00 | 232.66 | 230.42 | 0.47% | 615,901 |
| Aug 25, 2025 | 231.80 | 232.20 | 230.50 | 231.58 | 229.35 | 1.70% | 23,253 |
| Aug 22, 2025 | 228.00 | 232.40 | 228.20 | 227.70 | 225.50 | -0.39% | 23,621 |
| Aug 21, 2025 | 229.20 | 230.40 | 227.60 | 228.60 | 226.39 | 0.35% | 243,218 |
| Aug 20, 2025 | 226.70 | 229.80 | 226.79 | 227.80 | 225.60 | -0.47% | 320,497 |
| Aug 19, 2025 | 225.80 | 229.60 | 224.20 | 228.88 | 226.68 | 1.01% | 20,470 |
| Aug 18, 2025 | 227.30 | 228.00 | 222.40 | 226.60 | 224.41 | -0.70% | 17,196 |
| Aug 15, 2025 | 231.50 | 231.80 | 227.20 | 228.20 | 226.00 | -1.72% | 20,543 |
| Aug 14, 2025 | 231.30 | 232.40 | 230.40 | 232.19 | 229.95 | -1.53% | 13,119 |
| Aug 13, 2025 | 234.30 | 236.00 | 231.60 | 235.80 | 233.53 | 1.33% | 10,470 |
| Aug 12, 2025 | 234.30 | 234.10 | 230.80 | 232.71 | 230.47 | 0.04% | 2,938 |
| Aug 11, 2025 | 233.60 | 234.00 | 232.40 | 232.61 | 230.37 | 0.25% | 6,984 |
| Aug 8, 2025 | 231.70 | 233.40 | 230.00 | 232.03 | 229.79 | 0.37% | 6,871 |
| Aug 7, 2025 | 224.00 | 232.20 | 226.40 | 231.17 | 228.94 | 2.56% | 14,214 |
| Aug 6, 2025 | 227.30 | 229.20 | 223.60 | 225.40 | 223.23 | -0.35% | 2,751 |
| Aug 5, 2025 | 225.40 | 226.80 | 225.20 | 226.20 | 224.02 | 0.94% | 7,126 |
| Aug 4, 2025 | 224.60 | 225.60 | 223.00 | 224.10 | 221.94 | 0.22% | 4,896 |
| Aug 1, 2025 | 226.50 | 226.00 | 222.40 | 223.60 | 221.44 | -2.98% | 6,708 |
| Jul 31, 2025 | 228.20 | 231.00 | 227.80 | 230.48 | 228.26 | -1.12% | 9,769 |
| Jul 30, 2025 | 230.30 | 233.60 | 227.00 | 233.10 | 230.85 | 1.01% | 16,514 |
| Jul 29, 2025 | 228.80 | 232.20 | 227.60 | 230.76 | 228.53 | -0.23% | 17,725 |
| Jul 28, 2025 | 232.00 | 231.30 | 227.20 | 231.30 | 229.07 | 0.75% | 11,809 |
| Jul 25, 2025 | 228.80 | 230.70 | 227.20 | 229.58 | 227.36 | -0.62% | 7,898 |
| Jul 24, 2025 | 231.10 | 231.90 | 228.60 | 231.00 | 228.77 | 0.43% | 14,967 |
| Jul 23, 2025 | 228.00 | 232.00 | 229.00 | 230.02 | 227.80 | 1.51% | 18,116 |
| Jul 22, 2025 | 228.20 | 229.00 | 226.20 | 226.60 | 224.41 | -2.41% | 23,945 |
| Jul 21, 2025 | 231.30 | 233.60 | 230.20 | 232.20 | 229.96 | -0.43% | 254,460 |
| Jul 18, 2025 | 245.60 | 241.20 | 231.20 | 233.20 | 230.95 | -4.19% | 39,217 |
| Jul 17, 2025 | 240.00 | 245.00 | 242.09 | 243.40 | 241.05 | 2.03% | 5,882 |
| Jul 16, 2025 | 238.30 | 241.80 | 236.80 | 238.56 | 236.26 | -0.91% | 129,073 |
| Jul 15, 2025 | 238.70 | 242.20 | 239.20 | 240.74 | 238.42 | 2.15% | 32,971 |
| Jul 14, 2025 | 240.40 | 237.40 | 231.60 | 235.67 | 233.39 | -2.78% | 27,387 |
| Jul 11, 2025 | 241.80 | 244.40 | 241.60 | 242.40 | 240.06 | -0.08% | 8,067 |
| Jul 10, 2025 | 239.50 | 244.00 | 239.80 | 242.60 | 240.26 | 1.19% | 5,539 |