Lagercrantz Group AB (publ) (LON:0RB7)
London · Delayed Price · Currency is GBP · Price in SEK 225.20
+1.40 (0.63%)
At close: Sep 25, 2026
LON:0RB7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 225.80 | 226.80 | 224.80 | 225.00 | 225.00 | 0.54% | 12,297 |
| Sep 24, 2026 | 225.40 | 228.20 | 223.40 | 223.80 | 223.80 | -1.84% | 61,181 |
| Sep 23, 2026 | 229.00 | 228.40 | 226.20 | 228.00 | 228.00 | 0.13% | 298 |
| Sep 22, 2026 | 224.60 | 228.40 | 224.20 | 227.70 | 227.70 | 1.61% | 54,513 |
| Sep 21, 2026 | 222.30 | 224.60 | 224.00 | 224.10 | 224.10 | 1.10% | 21,139 |
| Sep 18, 2026 | 219.10 | 223.20 | 218.80 | 221.66 | 221.66 | 1.30% | 178,692 |
| Sep 17, 2026 | 218.70 | 220.60 | 218.60 | 218.81 | 218.80 | 1.68% | 1,721 |
| Sep 16, 2026 | 215.50 | 219.60 | 215.20 | 215.20 | 215.20 | 0.28% | 12,729 |
| Sep 15, 2026 | 213.60 | 214.60 | 210.00 | 214.60 | 214.60 | - | 3,596 |
| Sep 14, 2026 | 219.70 | 219.40 | 214.00 | 214.60 | 214.60 | -1.92% | 9,707 |
| Sep 11, 2026 | 220.80 | 221.60 | 217.80 | 218.80 | 218.80 | -1.26% | 1,625 |
| Sep 10, 2026 | 223.70 | 223.40 | 220.20 | 221.60 | 221.60 | -0.09% | 5,768 |
| Sep 9, 2026 | 227.10 | 226.60 | 220.60 | 221.80 | 221.80 | -2.52% | 2,251 |
| Sep 8, 2026 | 226.30 | 228.00 | 225.70 | 227.52 | 227.52 | 0.26% | 310,079 |
| Sep 7, 2026 | 223.50 | 226.92 | 225.90 | 226.92 | 226.92 | 1.06% | 9,092 |
| 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 |