Scandic Hotels Group AB (publ) (LON:0RD7)
London · Delayed Price · Currency is GBP · Price in SEK 88.35
+0.05 (0.06%)
At close: Sep 14, 2026
LON:0RD7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 88.35 | 88.35 | 87.85 | 88.35 | 88.35 | 0.06% | 13,441 |
| Sep 11, 2026 | 89.13 | 89.05 | 88.05 | 88.30 | 88.30 | -0.34% | 1,496 |
| Sep 10, 2026 | 89.28 | 90.28 | 88.60 | 88.60 | 88.60 | -0.84% | 46,607 |
| Sep 9, 2026 | 90.70 | 90.73 | 89.25 | 89.35 | 89.35 | -2.43% | 53,480 |
| Sep 8, 2026 | 90.55 | 92.05 | 89.85 | 91.58 | 91.58 | 1.81% | 49,533 |
| Sep 7, 2026 | 89.43 | 90.30 | 89.55 | 89.95 | 89.95 | 0.50% | 58,309 |
| Sep 4, 2026 | 90.25 | 89.85 | 89.45 | 89.50 | 89.50 | -0.47% | 446,215 |
| Sep 3, 2026 | 89.38 | 91.70 | 89.70 | 89.93 | 89.93 | 1.73% | 9,977 |
| Sep 2, 2026 | 88.50 | 89.25 | 88.25 | 88.40 | 88.40 | -0.45% | 2,697 |
| Sep 1, 2026 | 89.33 | 89.30 | 87.95 | 88.80 | 88.80 | -0.84% | 10,021 |
| Aug 31, 2026 | 89.65 | 89.70 | 89.55 | 89.55 | 89.55 | -0.94% | 12,105 |
| Aug 28, 2026 | 91.28 | 91.90 | 90.00 | 90.40 | 90.40 | -1.15% | 310,636 |
| Aug 27, 2026 | 90.85 | 91.60 | 91.25 | 91.45 | 91.45 | 0.22% | 473 |
| Aug 26, 2026 | 90.45 | 91.55 | 90.95 | 91.25 | 91.25 | 0.83% | 11,538 |
| Aug 25, 2026 | 88.75 | 90.55 | 88.95 | 90.50 | 90.50 | 2.38% | 19,754 |
| Aug 24, 2026 | 88.05 | 89.05 | 88.20 | 88.40 | 88.40 | 0.11% | 41,397 |
| Aug 21, 2026 | 88.00 | 88.80 | 88.05 | 88.30 | 88.30 | 0.63% | 22,873 |
| Aug 20, 2026 | 87.33 | 87.75 | 86.48 | 87.75 | 87.75 | -0.09% | 3,482 |
| Aug 19, 2026 | 83.93 | 88.20 | 84.00 | 87.83 | 87.83 | 4.87% | 55,653 |
| Aug 18, 2026 | 84.95 | 85.00 | 83.70 | 83.75 | 83.75 | -1.24% | 36,012 |
| Aug 17, 2026 | 87.03 | 86.65 | 84.63 | 84.80 | 84.80 | -2.58% | 37,416 |
| Aug 14, 2026 | 85.83 | 87.15 | 86.95 | 87.05 | 87.05 | 0.46% | 35,319 |
| Aug 13, 2026 | 86.00 | 87.00 | 86.35 | 86.65 | 86.65 | 0.87% | 7,789 |
| Aug 12, 2026 | 83.13 | 85.95 | 83.60 | 85.90 | 85.90 | 3.18% | 58,412 |
| Aug 11, 2026 | 82.95 | 83.55 | 83.15 | 83.25 | 83.25 | 0.12% | 4,298 |
| Aug 10, 2026 | 83.68 | 83.83 | 82.80 | 83.15 | 83.15 | - | 29,331 |
| Aug 7, 2026 | 83.08 | 83.23 | 83.00 | 83.15 | 83.15 | -0.12% | 10,371 |
| Aug 6, 2026 | 83.88 | 84.00 | 83.25 | 83.25 | 83.25 | -0.60% | 252 |
| Aug 5, 2026 | 83.68 | 84.00 | 83.40 | 83.75 | 83.75 | -0.48% | 1,666 |
| Aug 4, 2026 | 84.85 | 84.95 | 83.90 | 84.15 | 84.15 | -1.49% | 2,172 |
| Aug 3, 2026 | 85.13 | 85.43 | 85.25 | 85.43 | 85.43 | 0.56% | 252 |
| Jul 31, 2026 | 85.28 | 85.00 | 84.60 | 84.95 | 84.95 | -0.53% | 336 |
| Jul 30, 2026 | 84.20 | 85.50 | 85.25 | 85.40 | 85.40 | 1.18% | 801 |
| Jul 29, 2026 | 84.35 | 84.65 | 84.00 | 84.40 | 84.40 | 0.30% | 761 |
| Jul 28, 2026 | 83.68 | 84.25 | 83.45 | 84.15 | 84.15 | 0.75% | 1,698 |
| Jul 27, 2026 | 82.40 | 83.95 | 83.53 | 83.53 | 83.53 | 2.23% | 2,777 |
| Jul 24, 2026 | 79.03 | 81.80 | 79.70 | 81.70 | 81.70 | 2.64% | 1,897 |
| Jul 23, 2026 | 80.85 | 80.80 | 79.60 | 79.60 | 79.60 | -2.00% | 16,414 |
| Jul 22, 2026 | 80.25 | 81.50 | 80.20 | 81.23 | 81.23 | 1.00% | 1,661 |
| Jul 21, 2026 | 80.70 | 81.00 | 80.05 | 80.42 | 80.42 | -0.60% | 25,052 |
| Jul 20, 2026 | 80.20 | 81.00 | 80.35 | 80.90 | 80.90 | 0.56% | 5,402 |
| Jul 17, 2026 | 82.10 | 82.10 | 80.20 | 80.45 | 80.45 | -1.83% | 17,707 |
| Jul 16, 2026 | 80.15 | 81.95 | 79.95 | 81.95 | 81.95 | 1.93% | 2,066 |
| Jul 15, 2026 | 83.38 | 81.70 | 78.50 | 80.40 | 80.40 | -6.46% | 120,072 |
| Jul 14, 2026 | 85.73 | 86.10 | 84.88 | 85.95 | 85.95 | -0.17% | 6,520 |
| Jul 13, 2026 | 87.63 | 86.90 | 86.10 | 86.10 | 86.10 | -1.54% | 49,074 |
| Jul 10, 2026 | 87.68 | 87.85 | 87.20 | 87.45 | 87.45 | -0.46% | 20,964 |
| Jul 9, 2026 | 88.85 | 87.85 | 86.55 | 87.85 | 87.85 | -0.71% | 3,800 |
| Jul 8, 2026 | 90.55 | 89.58 | 87.83 | 88.48 | 88.48 | -2.80% | 9,074 |
| Jul 7, 2026 | 90.85 | 91.30 | 90.80 | 91.03 | 91.03 | 1.25% | 12,988 |