Scandinavian Tobacco Group A/S (LON:0RES)
London · Delayed Price · Currency is GBP · Price in DKK 101.37
+0.31 (0.31%)
At close: Feb 11, 2026
LON:0RES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 97.55 | 97.30 | 97.30 | 97.30 | 97.30 | -0.21% | 55 |
| Jan 15, 2026 | 96.05 | 97.50 | 96.70 | 97.50 | 97.50 | 1.46% | 559 |
| Jan 14, 2026 | 95.65 | 96.10 | 95.40 | 96.10 | 96.10 | 1.16% | 1,435 |
| Jan 13, 2026 | 96.05 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | 451 |
| Jan 12, 2026 | 95.65 | 95.70 | 95.20 | 95.50 | 95.50 | -0.10% | 7,921 |
| Jan 9, 2026 | 95.30 | 95.60 | 95.10 | 95.60 | 95.60 | - | 5,530 |
| Jan 8, 2026 | 95.05 | 95.60 | 94.80 | 95.60 | 95.60 | 1.06% | 221 |
| Jan 7, 2026 | 96.05 | 95.50 | 94.60 | 94.60 | 94.60 | -1.46% | 2,457 |
| Jan 6, 2026 | 96.45 | 96.80 | 95.70 | 96.00 | 96.00 | 0.31% | 1,433 |
| Jan 5, 2026 | 96.80 | 95.80 | 95.70 | 95.70 | 95.70 | -0.83% | 22 |
| Jan 2, 2026 | 95.25 | 96.50 | 95.40 | 96.50 | 96.50 | 1.37% | 3,123 |
| Dec 30, 2025 | 95.30 | 95.50 | 95.00 | 95.20 | 95.20 | - | 2,398 |
| Dec 29, 2025 | 94.50 | 95.40 | 94.90 | 95.20 | 95.20 | 1.06% | 23,667 |
| Dec 23, 2025 | 94.30 | 94.50 | 94.20 | 94.20 | 94.20 | 0.32% | 1,078 |
| Dec 22, 2025 | 91.65 | 93.90 | 92.90 | 93.90 | 93.90 | -1.57% | 1,406 |
| Dec 19, 2025 | 95.15 | 95.40 | 95.30 | 95.40 | 95.40 | 0.95% | 95 |
| Dec 18, 2025 | 94.30 | 94.60 | 94.35 | 94.50 | 94.50 | 0.21% | 1,941 |
| Dec 17, 2025 | 94.30 | 94.30 | 93.80 | 94.30 | 94.30 | 0.32% | 422 |
| Dec 16, 2025 | 93.15 | 94.00 | 93.50 | 94.00 | 94.00 | 0.97% | 718 |
| Dec 15, 2025 | 92.80 | 93.40 | 92.70 | 93.10 | 93.10 | 0.65% | 2,064 |
| Dec 12, 2025 | 93.15 | 93.20 | 92.50 | 92.50 | 92.50 | -0.54% | 1,189 |
| Dec 11, 2025 | 92.00 | 93.00 | 91.90 | 93.00 | 93.00 | 0.98% | 3,423 |
| Dec 10, 2025 | 91.35 | 92.20 | 91.30 | 92.10 | 92.10 | 1.28% | 3,419 |
| Dec 9, 2025 | 91.25 | 91.00 | 89.80 | 90.94 | 90.94 | -0.51% | 14,551 |
| Dec 8, 2025 | 91.45 | 91.90 | 91.40 | 91.40 | 91.40 | 0.33% | 1,534 |
| Dec 5, 2025 | 91.65 | 91.35 | 91.00 | 91.10 | 91.10 | -0.33% | 542 |
| Dec 4, 2025 | 91.45 | 91.40 | 91.00 | 91.40 | 91.40 | -0.11% | 6,268 |
| Dec 3, 2025 | 92.10 | 91.70 | 91.50 | 91.50 | 91.50 | -0.76% | 796 |
| Dec 2, 2025 | 92.40 | 92.70 | 92.20 | 92.20 | 92.20 | 0.22% | 6,049 |
| Dec 1, 2025 | 91.85 | 92.60 | 92.00 | 92.00 | 92.00 | 0.22% | 668 |
| Nov 28, 2025 | 91.15 | 92.10 | 91.30 | 91.80 | 91.80 | 0.93% | 4,043 |
| Nov 27, 2025 | 91.05 | 91.00 | 90.60 | 90.95 | 90.95 | -0.49% | 1,572 |