Lagercrantz Group AB (publ) (LON:0RB7)
London · Delayed Price · Currency is GBP · Price in SEK 234.00
-0.53 (-0.23%)
At close: Oct 31, 2025
Lagercrantz Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 235.70 | 235.40 | 233.60 | 234.00 | 234.00 | -0.23% | 3,182 |
| Oct 30, 2025 | 235.50 | 235.60 | 234.00 | 234.53 | 234.53 | -0.73% | 14,624 |
| Oct 29, 2025 | 236.60 | 237.80 | 236.00 | 236.25 | 236.25 | -0.34% | 142,474 |
| Oct 28, 2025 | 237.00 | 241.20 | 236.60 | 237.05 | 237.05 | -0.23% | 28,191 |
| Oct 27, 2025 | 237.40 | 239.20 | 234.80 | 237.60 | 237.60 | 0.95% | 26,012 |
| Oct 24, 2025 | 228.00 | 240.20 | 228.40 | 235.36 | 235.36 | 7.71% | 21,574 |
| Oct 23, 2025 | 212.40 | 220.20 | 214.60 | 218.52 | 218.52 | 2.27% | 18,799 |
| Oct 22, 2025 | 213.80 | 214.60 | 212.60 | 213.66 | 213.66 | 0.09% | 12,044 |
| Oct 21, 2025 | 209.75 | 214.60 | 210.00 | 213.46 | 213.46 | 2.12% | 397,170 |
| Oct 20, 2025 | 209.95 | 209.40 | 206.20 | 209.03 | 209.03 | 0.61% | 5,268 |
| Oct 17, 2025 | 208.60 | 208.91 | 205.20 | 207.77 | 207.77 | -1.63% | 35,718 |
| Oct 16, 2025 | 212.00 | 212.20 | 210.40 | 211.20 | 211.20 | 0.90% | 9,271 |
| Oct 15, 2025 | 211.30 | 212.00 | 208.60 | 209.31 | 209.31 | 0.22% | 122,297 |
| Oct 14, 2025 | 212.20 | 212.60 | 207.80 | 208.85 | 208.85 | -0.75% | 19,293 |
| Oct 13, 2025 | 210.35 | 212.80 | 209.10 | 210.43 | 210.43 | -1.98% | 19,518 |
| Oct 10, 2025 | 214.90 | 215.60 | 211.89 | 214.69 | 214.69 | -0.89% | 10,241 |
| Oct 9, 2025 | 214.10 | 219.60 | 214.40 | 216.61 | 216.61 | 0.66% | 30,246 |
| Oct 8, 2025 | 207.45 | 216.20 | 207.80 | 215.19 | 215.19 | 2.81% | 75,506 |
| Oct 7, 2025 | 209.00 | 211.00 | 207.60 | 209.31 | 209.31 | 1.13% | 36,408 |
| Oct 6, 2025 | 205.95 | 209.60 | 205.20 | 206.96 | 206.96 | 0.13% | 55,232 |
| Oct 3, 2025 | 206.75 | 208.80 | 204.80 | 206.69 | 206.69 | 1.52% | 31,312 |
| Oct 2, 2025 | 204.80 | 207.40 | 202.20 | 203.60 | 203.60 | 0.47% | 37,988 |
| Oct 1, 2025 | 201.40 | 204.40 | 200.60 | 202.66 | 202.66 | 0.90% | 117,067 |
| Sep 30, 2025 | 201.20 | 202.40 | 198.45 | 200.84 | 200.84 | -0.89% | 49,307 |
| Sep 29, 2025 | 204.05 | 204.00 | 201.40 | 202.65 | 202.65 | -0.26% | 27,705 |
| Sep 26, 2025 | 205.00 | 205.00 | 202.40 | 203.19 | 203.19 | -0.69% | 7,488 |
| Sep 25, 2025 | 210.50 | 209.20 | 204.40 | 204.60 | 204.60 | -4.37% | 24,063 |
| Sep 24, 2025 | 219.30 | 216.20 | 211.40 | 213.96 | 213.96 | -2.54% | 39,079 |
| Sep 23, 2025 | 217.80 | 220.60 | 217.20 | 219.54 | 219.54 | -0.21% | 44,018 |
| Sep 22, 2025 | 221.80 | 221.40 | 218.00 | 220.00 | 220.00 | 0.57% | 32,943 |
| Sep 19, 2025 | 220.60 | 221.80 | 217.80 | 218.75 | 218.75 | -1.69% | 79,166 |
| Sep 18, 2025 | 226.10 | 224.90 | 220.80 | 222.50 | 222.50 | -0.94% | 46,450 |
| 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 | 230.46 | 0.47% | 615,901 |
| Aug 25, 2025 | 231.80 | 232.20 | 230.50 | 231.58 | 229.39 | 1.70% | 23,253 |