Lagercrantz Group AB (publ) (LON:0RB7)
London · Delayed Price · Currency is GBP · Price in SEK 223.60
-6.88 (-2.98%)
At close: Aug 1, 2025
Lagercrantz Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 226.50 | 226.00 | 222.40 | 223.60 | 223.60 | -2.98% | 6,708 |
| Jul 31, 2025 | 228.20 | 231.00 | 227.80 | 230.48 | 230.48 | -1.12% | 9,769 |
| Jul 30, 2025 | 230.30 | 233.60 | 227.00 | 233.10 | 233.10 | 1.01% | 16,514 |
| Jul 29, 2025 | 228.80 | 232.20 | 227.60 | 230.76 | 230.76 | -0.23% | 17,725 |
| Jul 28, 2025 | 232.00 | 231.30 | 227.20 | 231.30 | 231.30 | 0.75% | 11,809 |
| Jul 25, 2025 | 228.80 | 230.70 | 227.20 | 229.58 | 229.58 | -0.62% | 7,898 |
| Jul 24, 2025 | 231.10 | 231.90 | 228.60 | 231.00 | 231.00 | 0.43% | 14,967 |
| Jul 23, 2025 | 228.00 | 232.00 | 229.00 | 230.02 | 230.02 | 1.51% | 18,116 |
| Jul 22, 2025 | 228.20 | 229.00 | 226.20 | 226.60 | 226.60 | -2.41% | 23,945 |
| Jul 21, 2025 | 231.30 | 233.60 | 230.20 | 232.20 | 232.20 | -0.43% | 254,460 |
| Jul 18, 2025 | 245.60 | 241.20 | 231.20 | 233.20 | 233.20 | -4.19% | 39,217 |
| Jul 17, 2025 | 240.00 | 245.00 | 242.09 | 243.40 | 243.40 | 2.03% | 5,882 |
| Jul 16, 2025 | 238.30 | 241.80 | 236.80 | 238.56 | 238.56 | -0.91% | 129,073 |
| Jul 15, 2025 | 238.70 | 242.20 | 239.20 | 240.74 | 240.74 | 2.15% | 32,971 |
| Jul 14, 2025 | 240.40 | 237.40 | 231.60 | 235.67 | 235.67 | -2.78% | 27,387 |
| Jul 11, 2025 | 241.80 | 244.40 | 241.60 | 242.40 | 242.40 | -0.08% | 8,067 |
| Jul 10, 2025 | 239.50 | 244.00 | 239.80 | 242.60 | 242.60 | 1.19% | 5,539 |
| Jul 9, 2025 | 238.10 | 240.80 | 236.80 | 239.75 | 239.75 | 1.21% | 20,976 |
| Jul 8, 2025 | 237.00 | 237.80 | 235.90 | 236.89 | 236.89 | 0.33% | 316,350 |
| Jul 7, 2025 | 237.40 | 237.80 | 236.00 | 236.10 | 236.10 | -0.22% | 9,807 |
| Jul 4, 2025 | 230.10 | 238.20 | 231.80 | 236.61 | 236.61 | 1.96% | 9,388 |
| Jul 3, 2025 | 226.10 | 233.60 | 231.00 | 232.07 | 232.07 | 3.14% | 11,617 |
| Jul 2, 2025 | 224.60 | 225.00 | 223.20 | 225.00 | 225.00 | 0.09% | 10,969 |
| Jul 1, 2025 | 228.00 | 225.60 | 223.90 | 224.80 | 224.80 | -1.45% | 13,885 |
| Jun 30, 2025 | 229.20 | 229.40 | 226.80 | 228.10 | 228.10 | 0.31% | 32,924 |
| Jun 27, 2025 | 223.50 | 228.60 | 224.20 | 227.40 | 227.40 | 2.76% | 10,253 |
| Jun 26, 2025 | 221.80 | 223.40 | 220.80 | 221.30 | 221.30 | 0.46% | 5,492 |
| Jun 25, 2025 | 222.70 | 222.20 | 219.10 | 220.30 | 220.30 | -0.71% | 11,880 |
| Jun 24, 2025 | 224.20 | 225.20 | 221.40 | 221.87 | 221.87 | 1.36% | 19,316 |
| Jun 23, 2025 | 217.40 | 220.60 | 217.10 | 218.90 | 218.90 | -0.27% | 725,070 |
| Jun 20, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 1.90% | - |
| Jun 19, 2025 | 215.50 | 220.80 | 215.00 | 215.40 | 215.40 | -0.26% | 23,626 |
| Jun 18, 2025 | 217.00 | 217.40 | 215.00 | 215.96 | 215.96 | -0.31% | 45,808 |
| Jun 17, 2025 | 217.80 | 217.80 | 215.60 | 216.63 | 216.63 | -0.44% | 17,849 |
| Jun 16, 2025 | 217.60 | 220.00 | 217.00 | 217.60 | 217.60 | -0.34% | 17,471 |
| Jun 13, 2025 | 221.20 | 223.80 | 216.00 | 218.34 | 218.34 | -4.24% | 27,783 |
| Jun 12, 2025 | 226.30 | 232.00 | 226.40 | 228.00 | 228.00 | -1.85% | 22,952 |
| Jun 11, 2025 | 229.20 | 232.60 | 227.80 | 232.30 | 232.30 | 1.13% | 51,978 |
| Jun 10, 2025 | 226.70 | 230.20 | 226.00 | 229.70 | 229.70 | 0.15% | 4,310 |
| Jun 9, 2025 | 228.60 | 229.80 | 227.60 | 229.36 | 229.36 | 0.59% | 7,857 |
| Jun 5, 2025 | 225.80 | 229.00 | 226.00 | 228.00 | 228.00 | 2.59% | 5,530 |
| Jun 4, 2025 | 220.20 | 225.70 | 219.03 | 222.25 | 222.25 | 1.86% | 33,949 |
| Jun 3, 2025 | 219.50 | 221.00 | 217.40 | 218.19 | 218.19 | -1.23% | 11,635 |
| Jun 2, 2025 | 216.80 | 221.60 | 216.20 | 220.90 | 220.90 | 1.89% | 18,187 |
| May 30, 2025 | 219.30 | 218.20 | 214.80 | 216.80 | 216.80 | -0.99% | 175,200 |
| May 28, 2025 | 218.50 | 220.60 | 218.20 | 218.96 | 218.96 | -0.02% | 5,292 |
| May 27, 2025 | 218.50 | 220.80 | 218.00 | 219.00 | 219.00 | 0.29% | 3,901 |
| May 26, 2025 | 220.20 | 220.40 | 215.80 | 218.36 | 218.36 | -0.16% | 24,439 |
| May 23, 2025 | 218.70 | 222.00 | 213.20 | 218.70 | 218.70 | 0.14% | 34,350 |
| May 22, 2025 | 222.30 | 221.60 | 217.40 | 218.40 | 218.40 | -2.06% | 72,813 |