Lagercrantz Group AB (publ) (LON:0RB7)
London · Delayed Price · Currency is GBP · Price in SEK 241.60
-4.12 (-1.68%)
At close: May 12, 2026
LON:0RB7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 244.60 | 246.10 | 241.60 | 241.60 | 241.60 | -1.68% | 22,526 |
| May 11, 2026 | 245.00 | 247.40 | 242.80 | 245.72 | 245.72 | 1.33% | 713,218 |
| May 8, 2026 | 242.70 | 245.60 | 241.20 | 242.50 | 242.50 | -2.80% | 17,223 |
| May 7, 2026 | 248.60 | 251.00 | 242.60 | 249.47 | 249.47 | 0.43% | 14,484 |
| May 6, 2026 | 244.00 | 251.20 | 243.80 | 248.40 | 248.40 | 3.24% | 11,079 |
| May 5, 2026 | 238.90 | 242.20 | 239.80 | 240.60 | 240.60 | 0.25% | 24,413 |
| May 4, 2026 | 241.80 | 242.60 | 237.70 | 240.00 | 240.00 | -0.17% | 8,488 |
| Apr 30, 2026 | 234.70 | 240.40 | 236.20 | 240.40 | 240.40 | 3.18% | 13,261 |
| Apr 29, 2026 | 236.60 | 235.00 | 232.40 | 233.00 | 233.00 | -0.68% | 7,085 |
| Apr 28, 2026 | 235.50 | 236.70 | 232.80 | 234.60 | 234.60 | -1.57% | 165,114 |
| Apr 27, 2026 | 237.80 | 241.20 | 236.80 | 238.34 | 238.34 | 0.07% | 245,085 |
| Apr 24, 2026 | 237.60 | 239.60 | 236.20 | 238.18 | 238.18 | -0.84% | 13,377 |
| Apr 23, 2026 | 240.80 | 240.77 | 239.80 | 240.19 | 240.19 | -0.13% | 11,669 |
| Apr 22, 2026 | 242.10 | 241.67 | 239.80 | 240.50 | 240.50 | -1.28% | 35,559 |
| Apr 21, 2026 | 243.10 | 244.80 | 241.80 | 243.62 | 243.62 | -0.25% | 71,740 |
| Apr 20, 2026 | 245.00 | 245.80 | 242.00 | 244.24 | 244.24 | -1.40% | 17,611 |
| Apr 17, 2026 | 236.20 | 249.40 | 240.60 | 247.70 | 247.70 | 6.77% | 6,794 |
| Apr 16, 2026 | 228.60 | 234.40 | 229.40 | 231.99 | 231.99 | 2.60% | 4,183 |
| Apr 15, 2026 | 225.00 | 229.20 | 225.75 | 226.11 | 226.11 | 0.97% | 5,075 |
| Apr 14, 2026 | 220.00 | 224.60 | 222.00 | 223.94 | 223.94 | 4.15% | 10,429 |
| Apr 13, 2026 | 213.00 | 218.40 | 214.30 | 215.02 | 215.02 | -0.81% | 6,393 |
| Apr 10, 2026 | 211.70 | 219.20 | 214.80 | 216.79 | 216.79 | 2.84% | 8,609 |
| Apr 9, 2026 | 211.10 | 211.00 | 209.20 | 210.80 | 210.80 | -0.04% | 18,234 |
| Apr 8, 2026 | 209.60 | 211.40 | 209.20 | 210.88 | 210.88 | 3.71% | 22,322 |
| Apr 7, 2026 | 203.50 | 205.40 | 199.50 | 203.34 | 203.34 | 1.20% | 15,534 |
| Apr 2, 2026 | 203.05 | 201.20 | 199.55 | 200.92 | 200.92 | -2.18% | 2,280 |
| Apr 1, 2026 | 205.40 | 207.50 | 204.00 | 205.40 | 205.40 | 4.10% | 18,314 |
| Mar 31, 2026 | 195.70 | 199.60 | 195.90 | 197.32 | 197.32 | 1.09% | 69,489 |
| Mar 30, 2026 | 193.15 | 196.30 | 190.90 | 195.20 | 195.20 | 0.96% | 304,708 |
| Mar 27, 2026 | 197.60 | 196.00 | 193.00 | 193.34 | 193.34 | -1.83% | 6,190 |
| Mar 26, 2026 | 196.45 | 198.50 | 195.30 | 196.96 | 196.96 | 0.28% | 12,289 |
| Mar 25, 2026 | 194.10 | 198.70 | 195.00 | 196.40 | 196.40 | 1.80% | 2,088 |
| Mar 24, 2026 | 196.00 | 195.00 | 191.80 | 192.93 | 192.93 | 2.46% | 22,464 |
| Mar 23, 2026 | 188.40 | 199.60 | 185.70 | 188.30 | 188.30 | -4.75% | 56,171 |
| Mar 20, 2026 | 201.80 | 200.30 | 194.30 | 197.69 | 197.69 | -1.51% | 13,821 |
| Mar 19, 2026 | 205.20 | 205.80 | 198.75 | 200.72 | 200.72 | -4.05% | 15,939 |
| Mar 18, 2026 | 207.70 | 210.30 | 206.50 | 209.18 | 209.18 | 0.52% | 882,751 |
| Mar 17, 2026 | 207.05 | 208.40 | 205.00 | 208.10 | 208.10 | -0.05% | 1,176 |
| Mar 16, 2026 | 205.75 | 208.70 | 205.60 | 208.20 | 208.20 | 0.35% | 5,186 |
| Mar 13, 2026 | 208.00 | 208.60 | 206.40 | 207.47 | 207.46 | -0.68% | 3,121 |
| Mar 12, 2026 | 207.30 | 209.60 | 207.60 | 208.88 | 208.88 | 0.13% | 3,080 |
| Mar 11, 2026 | 206.35 | 209.20 | 204.60 | 208.60 | 208.60 | -0.24% | 12,259 |
| Mar 10, 2026 | 208.05 | 210.20 | 207.80 | 209.10 | 209.10 | 3.40% | 9,572 |
| Mar 9, 2026 | 203.30 | 203.70 | 200.20 | 202.21 | 202.21 | -3.58% | 30,343 |
| Mar 6, 2026 | 212.60 | 214.30 | 207.20 | 209.72 | 209.72 | -0.91% | 9,013 |
| Mar 5, 2026 | 211.10 | 213.60 | 208.60 | 211.63 | 211.63 | 1.02% | 3,104 |
| Mar 4, 2026 | 207.50 | 213.40 | 207.40 | 209.49 | 209.49 | 1.45% | 8,284 |
| Mar 3, 2026 | 211.10 | 209.20 | 205.80 | 206.49 | 206.49 | -4.27% | 14,167 |
| Mar 2, 2026 | 216.00 | 217.20 | 213.90 | 215.69 | 215.69 | -1.22% | 12,474 |
| Feb 27, 2026 | 218.30 | 221.00 | 217.40 | 218.36 | 218.35 | -1.02% | 24,150 |