Lagercrantz Group AB (publ) (LON:0RB7)
London · Delayed Price · Currency is GBP · Price in SEK 225.70
+5.15 (2.33%)
At close: Sep 3, 2026
LON:0RB7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 226.10 | 227.80 | 222.60 | 224.55 | 224.55 | -0.51% | 10,114 |
| Sep 3, 2026 | 221.40 | 227.00 | 220.80 | 225.70 | 225.70 | 2.33% | 297,254 |
| Sep 2, 2026 | 220.20 | 222.20 | 219.20 | 220.55 | 220.55 | -1.03% | 132,942 |
| Sep 1, 2026 | 224.00 | 225.40 | 221.80 | 222.86 | 222.86 | -1.13% | 323,046 |
| Aug 31, 2026 | 227.60 | 227.60 | 223.40 | 225.40 | 225.40 | -1.31% | 25,417 |
| Aug 28, 2026 | 228.40 | 229.40 | 228.00 | 228.40 | 228.40 | 0.46% | 7,754 |
| Aug 27, 2026 | 226.70 | 228.20 | 226.80 | 227.36 | 227.36 | 0.08% | 4,283 |
| Aug 26, 2026 | 226.70 | 227.40 | 226.20 | 227.16 | 227.16 | 0.14% | 2,272 |
| Aug 25, 2026 | 226.90 | 231.00 | 228.60 | 229.37 | 226.84 | 1.34% | 604,411 |
| Aug 24, 2026 | 223.50 | 227.00 | 225.40 | 226.34 | 223.85 | 1.15% | 1,117 |
| Aug 21, 2026 | 223.10 | 225.20 | 222.00 | 223.77 | 221.31 | 0.98% | 13,374 |
| Aug 20, 2026 | 219.70 | 223.40 | 218.80 | 221.60 | 219.16 | 1.00% | 18,825 |
| Aug 19, 2026 | 223.50 | 223.20 | 219.00 | 219.40 | 216.98 | -2.62% | 11,968 |
| Aug 18, 2026 | 227.70 | 227.00 | 223.10 | 225.31 | 222.83 | -1.52% | 31,626 |
| Aug 17, 2026 | 229.40 | 230.00 | 228.60 | 228.80 | 226.28 | 0.06% | 1,864 |
| Aug 14, 2026 | 230.10 | 230.60 | 227.80 | 228.67 | 226.15 | -0.50% | 164,580 |
| Aug 13, 2026 | 234.30 | 232.60 | 229.80 | 229.82 | 227.28 | -1.33% | 44,160 |
| Aug 12, 2026 | 232.80 | 234.80 | 231.90 | 232.91 | 230.34 | 0.26% | 9,794 |
| Aug 11, 2026 | 235.30 | 233.60 | 231.20 | 232.30 | 229.74 | -0.56% | 17,580 |
| Aug 10, 2026 | 237.80 | 236.20 | 233.20 | 233.60 | 231.03 | -1.81% | 230 |
| Aug 7, 2026 | 235.70 | 237.91 | 234.10 | 237.91 | 235.29 | 1.20% | 705 |
| Aug 6, 2026 | 235.70 | 235.60 | 233.80 | 235.09 | 232.50 | - | 7,917 |
| Aug 5, 2026 | 234.90 | 236.00 | 233.00 | 235.08 | 232.49 | 1.81% | 8,364 |
| Aug 4, 2026 | 228.40 | 232.00 | 228.30 | 230.90 | 228.36 | 1.36% | 8,980 |
| Aug 3, 2026 | 224.20 | 229.20 | 223.40 | 227.80 | 225.29 | 1.48% | 37,001 |
| Jul 31, 2026 | 226.70 | 228.30 | 224.40 | 224.48 | 222.00 | 0.97% | 25,989 |
| Jul 30, 2026 | 220.00 | 225.50 | 219.80 | 222.33 | 219.88 | 1.09% | 20,935 |
| Jul 29, 2026 | 220.60 | 223.50 | 219.60 | 219.93 | 217.51 | -0.95% | 13,007 |
| Jul 28, 2026 | 223.30 | 222.90 | 220.40 | 222.04 | 219.59 | -1.58% | 51,633 |
| Jul 27, 2026 | 226.30 | 228.60 | 223.20 | 225.59 | 223.11 | 0.09% | 9,117 |
| Jul 24, 2026 | 223.10 | 226.70 | 223.40 | 225.38 | 222.90 | 0.32% | 124,483 |
| Jul 23, 2026 | 227.50 | 225.40 | 223.20 | 224.67 | 222.19 | -1.17% | 9,432 |
| Jul 22, 2026 | 228.00 | 228.20 | 225.80 | 227.33 | 224.83 | -0.73% | 9,208 |
| Jul 21, 2026 | 231.30 | 230.30 | 225.20 | 229.00 | 226.48 | -1.89% | 20,721 |
| Jul 20, 2026 | 237.60 | 240.20 | 230.40 | 233.41 | 230.84 | 4.67% | 20,332 |
| Jul 17, 2026 | 226.30 | 234.80 | 207.70 | 223.00 | 220.55 | -8.83% | 53,818 |
| Jul 16, 2026 | 243.10 | 245.90 | 241.20 | 244.60 | 241.90 | 0.28% | 3,761 |
| Jul 15, 2026 | 242.50 | 245.20 | 242.40 | 243.91 | 241.22 | 1.67% | 217,151 |
| Jul 14, 2026 | 235.50 | 243.60 | 234.20 | 239.90 | 237.26 | 1.38% | 3,088 |
| Jul 13, 2026 | 235.70 | 238.20 | 235.40 | 236.64 | 234.04 | -1.01% | 19,695 |
| Jul 10, 2026 | 240.80 | 240.40 | 237.60 | 239.05 | 236.41 | -0.97% | 6,302 |
| Jul 9, 2026 | 238.90 | 242.60 | 238.60 | 241.40 | 238.74 | 2.03% | 25,344 |
| Jul 8, 2026 | 241.80 | 238.60 | 234.60 | 236.60 | 233.99 | -2.55% | 1,996 |
| Jul 7, 2026 | 245.40 | 245.20 | 242.30 | 242.80 | 240.13 | -1.04% | 43,372 |
| Jul 6, 2026 | 250.10 | 249.10 | 243.60 | 245.36 | 242.66 | -1.63% | 9,457 |
| Jul 3, 2026 | 245.00 | 250.40 | 247.60 | 249.43 | 246.69 | 0.49% | 43,241 |
| Jul 2, 2026 | 252.80 | 250.00 | 243.40 | 248.21 | 245.48 | -1.97% | 117,388 |
| Jul 1, 2026 | 254.50 | 254.00 | 250.40 | 253.20 | 250.41 | 0.24% | 1,086 |
| Jun 30, 2026 | 252.40 | 254.80 | 250.60 | 252.60 | 249.82 | 0.19% | 146,537 |
| Jun 29, 2026 | 255.10 | 257.00 | 249.60 | 252.12 | 249.34 | -0.06% | 20,365 |