Scandinavian Tobacco Group A/S (LON:0RES)
London · Delayed Price · Currency is GBP · Price in DKK 66.00
-1.75 (-2.58%)
At close: Mar 27, 2026
LON:0RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.85 | 67.20 | 65.80 | 66.00 | 66.00 | -2.58% | 10,352 |
| Mar 26, 2026 | 67.35 | 68.20 | 67.00 | 67.75 | 67.75 | 0.37% | 3,422 |
| Mar 25, 2026 | 67.85 | 67.90 | 67.10 | 67.50 | 67.50 | 1.05% | 20,239 |
| Mar 24, 2026 | 66.10 | 67.00 | 65.20 | 66.80 | 66.80 | 0.45% | 5,639 |
| Mar 23, 2026 | 64.80 | 66.50 | 64.10 | 66.50 | 66.50 | 0.15% | 40,184 |
| Mar 20, 2026 | 66.20 | 66.60 | 65.30 | 66.40 | 66.40 | 1.07% | 27,661 |
| Mar 19, 2026 | 67.15 | 66.80 | 65.70 | 65.70 | 65.70 | -2.38% | 6,583 |
| Mar 18, 2026 | 69.05 | 68.60 | 67.20 | 67.30 | 67.30 | -1.61% | 10,263 |
| Mar 17, 2026 | 67.65 | 69.20 | 67.50 | 68.40 | 68.40 | 0.74% | 4,312 |
| Mar 16, 2026 | 67.55 | 68.10 | 67.70 | 67.90 | 67.90 | -0.59% | 6,814 |
| Mar 13, 2026 | 68.70 | 68.50 | 67.10 | 68.30 | 68.30 | -0.58% | 9,397 |
| Mar 12, 2026 | 69.15 | 68.80 | 68.00 | 68.70 | 68.70 | 0.15% | 1,337 |
| Mar 11, 2026 | 70.40 | 70.20 | 68.20 | 68.60 | 68.60 | -2.56% | 4,702 |
| Mar 10, 2026 | 66.80 | 70.90 | 69.30 | 70.40 | 70.40 | 7.81% | 7,494 |
| Mar 9, 2026 | 64.40 | 65.90 | 64.15 | 65.30 | 65.30 | -2.10% | 12,618 |
| Mar 6, 2026 | 73.25 | 73.25 | 66.60 | 66.70 | 66.70 | -7.72% | 18,277 |
| Mar 5, 2026 | 81.05 | 82.10 | 71.00 | 72.28 | 72.28 | -27.87% | 35,399 |
| Mar 4, 2026 | 101.40 | 100.80 | 100.20 | 100.20 | 100.20 | 0.56% | 464 |
| Mar 3, 2026 | 101.95 | 100.40 | 99.00 | 99.64 | 99.64 | -2.70% | 33,750 |
| Mar 2, 2026 | 102.75 | 103.20 | 102.20 | 102.41 | 102.41 | -0.25% | 11,028 |
| Feb 27, 2026 | 102.10 | 103.80 | 102.10 | 102.66 | 102.66 | 0.67% | 19,436 |
| Feb 26, 2026 | 101.95 | 102.60 | 101.00 | 101.98 | 101.98 | 0.51% | 5,620 |
| Feb 25, 2026 | 102.50 | 102.50 | 101.20 | 101.46 | 101.46 | -0.53% | 5,786 |
| Feb 24, 2026 | 102.30 | 102.90 | 102.00 | 102.00 | 102.00 | 0.12% | 3,040 |
| Feb 23, 2026 | 102.35 | 102.40 | 101.70 | 101.88 | 101.88 | -0.51% | 4,844 |
| Feb 20, 2026 | 101.55 | 102.40 | 101.80 | 102.40 | 102.40 | 1.10% | 9 |
| Feb 19, 2026 | 101.40 | 101.80 | 100.80 | 101.29 | 101.29 | 0.60% | 1,749 |
| Feb 18, 2026 | 100.65 | 101.40 | 100.69 | 100.69 | 100.68 | 0.18% | 2,024 |
| Feb 17, 2026 | 100.20 | 100.80 | 100.50 | 100.50 | 100.50 | 0.30% | 822 |
| Feb 16, 2026 | 100.05 | 100.40 | 100.20 | 100.20 | 100.20 | -0.20% | 1,309 |
| Feb 13, 2026 | 100.85 | 101.00 | 100.20 | 100.40 | 100.40 | -0.99% | 1,372 |
| Feb 12, 2026 | 101.35 | 102.00 | 100.80 | 101.40 | 101.40 | 0.03% | 7,442 |
| Feb 11, 2026 | 101.40 | 101.80 | 101.37 | 101.37 | 101.37 | 0.31% | 1,619 |
| Feb 10, 2026 | 100.80 | 101.40 | 100.61 | 101.06 | 101.06 | -0.34% | 1,528 |
| Feb 9, 2026 | 101.20 | 101.80 | 101.40 | 101.40 | 101.40 | 0.60% | 1,246 |
| Feb 6, 2026 | 100.80 | 101.60 | 100.40 | 100.80 | 100.80 | 0.52% | 32,079 |
| Feb 5, 2026 | 101.15 | 100.60 | 100.00 | 100.28 | 100.28 | -0.45% | 3,164 |
| Feb 4, 2026 | 101.00 | 101.60 | 100.20 | 100.73 | 100.73 | 0.90% | 17,357 |
| Feb 3, 2026 | 99.65 | 100.40 | 99.83 | 99.83 | 99.82 | 0.43% | 5,125 |
| Feb 2, 2026 | 98.10 | 99.50 | 97.80 | 99.40 | 99.40 | 2.09% | 5,692 |
| Jan 30, 2026 | 96.65 | 97.80 | 96.80 | 97.37 | 97.37 | 0.69% | 10,226 |
| Jan 29, 2026 | 96.85 | 97.10 | 96.30 | 96.70 | 96.70 | 0.48% | 8,840 |
| Jan 28, 2026 | 96.40 | 96.80 | 96.00 | 96.24 | 96.24 | 0.67% | 3,306 |
| Jan 27, 2026 | 96.20 | 95.80 | 95.15 | 95.60 | 95.60 | -0.21% | 1,918 |
| Jan 26, 2026 | 97.15 | 96.50 | 95.80 | 95.80 | 95.80 | -1.24% | 9,973 |
| Jan 23, 2026 | 96.40 | 97.00 | 96.60 | 97.00 | 97.00 | 1.53% | 1,471 |
| Jan 22, 2026 | 94.60 | 96.20 | 95.40 | 95.54 | 95.54 | 2.20% | 22,897 |
| Jan 21, 2026 | 94.70 | 94.60 | 93.20 | 93.48 | 93.48 | -1.39% | 5,611 |
| Jan 20, 2026 | 96.05 | 95.62 | 94.70 | 94.80 | 94.80 | -0.94% | 1,032 |
| Jan 19, 2026 | 96.05 | 96.10 | 95.70 | 95.70 | 95.70 | -1.64% | 2,205 |