Per Aarsleff Holding A/S (LON:0REQ)
London · Delayed Price · Currency is GBP · Price in DKK 713.00
+2.00 (0.28%)
At close: Jun 2, 2026
LON:0REQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 714.00 | 716.00 | 711.00 | 711.50 | 711.50 | 0.07% | 339 |
| Jun 1, 2026 | 734.00 | 730.00 | 703.00 | 711.00 | 711.00 | -3.27% | 9,391 |
| May 29, 2026 | 718.50 | 740.00 | 720.00 | 735.00 | 735.00 | 3.52% | 4,256 |
| May 28, 2026 | 744.50 | 748.00 | 703.00 | 710.00 | 710.00 | -3.78% | 7,055 |
| May 27, 2026 | 735.00 | 752.50 | 736.62 | 737.88 | 737.88 | -0.35% | 2,053 |
| May 26, 2026 | 723.00 | 744.00 | 730.00 | 740.50 | 740.50 | 3.86% | 870 |
| May 22, 2026 | 737.00 | 736.00 | 713.00 | 713.00 | 713.00 | -3.39% | 2,352 |
| May 21, 2026 | 739.00 | 746.00 | 733.00 | 738.00 | 738.00 | 0.54% | 2,028 |
| May 20, 2026 | 725.00 | 744.00 | 725.50 | 734.00 | 734.00 | 0.82% | 3,165 |
| May 19, 2026 | 748.50 | 742.00 | 727.00 | 728.00 | 728.00 | -2.76% | 1,166 |
| May 18, 2026 | 745.50 | 754.00 | 742.00 | 748.67 | 748.67 | -0.44% | 2,687 |
| May 13, 2026 | 755.50 | 759.50 | 749.00 | 752.00 | 752.00 | -0.18% | 2,185 |
| May 12, 2026 | 756.50 | 761.00 | 752.00 | 753.33 | 753.33 | -0.09% | 601 |
| May 11, 2026 | 744.50 | 756.00 | 742.00 | 754.00 | 754.00 | 0.94% | 2,197 |
| May 8, 2026 | 761.00 | 748.00 | 745.00 | 747.00 | 747.00 | -1.19% | 2,048 |
| May 7, 2026 | 762.00 | 762.00 | 756.00 | 756.00 | 756.00 | -0.13% | 1,471 |
| May 6, 2026 | 753.50 | 761.00 | 750.00 | 757.00 | 757.00 | 2.00% | 7,221 |
| May 5, 2026 | 757.50 | 748.00 | 740.00 | 742.17 | 742.17 | -0.91% | 3,899 |
| May 4, 2026 | 750.00 | 750.00 | 749.00 | 749.00 | 749.00 | -0.07% | 318 |
| May 1, 2026 | 739.00 | 751.00 | 742.50 | 749.50 | 749.50 | 1.28% | 124 |
| Apr 30, 2026 | 732.00 | 743.00 | 734.00 | 740.00 | 740.00 | -0.08% | 322 |
| Apr 29, 2026 | 744.50 | 743.00 | 740.57 | 740.57 | 740.57 | -0.59% | 153 |
| Apr 28, 2026 | 752.50 | 755.00 | 744.00 | 745.00 | 745.00 | -1.72% | 2,218 |
| Apr 27, 2026 | 754.50 | 760.50 | 756.51 | 758.00 | 758.00 | -0.52% | 132 |
| Apr 24, 2026 | 772.00 | 772.00 | 761.00 | 762.00 | 762.00 | -1.55% | 2,891 |
| Apr 23, 2026 | 778.00 | 779.00 | 773.00 | 774.00 | 774.00 | -1.15% | 351 |
| Apr 22, 2026 | 791.50 | 789.00 | 782.00 | 783.00 | 783.00 | -1.39% | 591 |
| Apr 21, 2026 | 806.00 | 806.00 | 790.00 | 794.00 | 794.00 | -0.75% | 9,325 |
| Apr 20, 2026 | 809.00 | 806.00 | 798.00 | 800.00 | 800.00 | -1.72% | 915 |
| Apr 17, 2026 | 798.50 | 814.00 | 798.00 | 814.00 | 814.00 | 1.37% | 1,078 |
| Apr 16, 2026 | 814.00 | 812.00 | 800.00 | 803.00 | 803.00 | -0.62% | 406 |
| Apr 15, 2026 | 814.00 | 824.00 | 808.00 | 808.00 | 808.00 | -0.49% | 1,957 |
| Apr 14, 2026 | 802.00 | 816.00 | 801.00 | 812.00 | 812.00 | 1.50% | 808 |
| Apr 13, 2026 | 784.50 | 800.00 | 792.00 | 800.00 | 800.00 | -0.62% | 761 |
| Apr 10, 2026 | 787.50 | 805.00 | 789.00 | 805.00 | 805.00 | 2.68% | 11,244 |
| Apr 9, 2026 | 785.50 | 785.00 | 777.00 | 784.00 | 784.00 | -0.46% | 2,201 |
| Apr 8, 2026 | 782.50 | 791.00 | 785.00 | 787.63 | 787.63 | 4.18% | 7,885 |
| Apr 7, 2026 | 774.00 | 766.00 | 750.00 | 756.00 | 756.00 | -1.43% | 1,056 |
| Apr 1, 2026 | 768.00 | 767.00 | 755.00 | 767.00 | 767.00 | 3.23% | 702 |
| Mar 31, 2026 | 730.00 | 747.00 | 738.00 | 743.00 | 743.00 | 2.06% | 806 |
| Mar 30, 2026 | 718.50 | 731.00 | 717.49 | 728.00 | 728.00 | -0.27% | 679 |
| Mar 27, 2026 | 741.50 | 730.00 | 718.00 | 730.00 | 730.00 | -0.95% | 10,611 |
| Mar 26, 2026 | 746.50 | 743.00 | 728.00 | 737.00 | 737.00 | -2.25% | 12,513 |
| Mar 25, 2026 | 727.00 | 756.57 | 734.26 | 754.00 | 754.00 | 2.72% | 1,760 |
| Mar 24, 2026 | 735.00 | 735.00 | 724.00 | 734.00 | 734.00 | -0.41% | 7,470 |
| Mar 23, 2026 | 709.50 | 747.00 | 703.00 | 737.00 | 737.00 | 1.38% | 3,188 |
| Mar 20, 2026 | 748.50 | 749.50 | 727.00 | 727.00 | 727.00 | -2.28% | 3,100 |
| Mar 19, 2026 | 757.50 | 744.00 | 739.00 | 744.00 | 744.00 | -3.00% | 1,371 |
| Mar 18, 2026 | 773.00 | 778.00 | 763.00 | 767.00 | 767.00 | -0.13% | 2,343 |
| Mar 17, 2026 | 778.00 | 777.00 | 767.00 | 768.00 | 768.00 | -1.54% | 2,524 |