Scandinavian Tobacco Group A/S (LON:0RES)
London · Delayed Price · Currency is GBP · Price in DKK 70.60
-0.30 (-0.42%)
At close: Aug 12, 2026
LON:0RES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 71.45 | 70.90 | 70.90 | 70.90 | 70.90 | -0.28% | 6,306 |
| Aug 10, 2026 | 72.60 | 72.40 | 71.10 | 71.10 | 71.10 | -0.97% | 19,410 |
| Aug 7, 2026 | 71.65 | 71.80 | 71.80 | 71.80 | 71.80 | 0.03% | 312 |
| Aug 6, 2026 | 71.75 | 71.90 | 71.60 | 71.78 | 71.78 | -0.86% | 12,652 |
| Aug 5, 2026 | 72.10 | 72.40 | 71.80 | 72.40 | 72.40 | 0.42% | 977 |
| Aug 4, 2026 | 72.30 | 72.20 | 71.95 | 72.10 | 72.10 | -0.14% | 1,864 |
| Aug 3, 2026 | 72.00 | 72.45 | 71.90 | 72.20 | 72.20 | 0.28% | 1,796 |
| Jul 31, 2026 | 72.30 | 72.20 | 71.80 | 72.00 | 72.00 | -1.12% | 985 |
| Jul 30, 2026 | 73.25 | 73.50 | 72.81 | 72.81 | 72.81 | -0.80% | 15,974 |
| Jul 29, 2026 | 73.05 | 73.40 | 73.00 | 73.40 | 73.40 | 0.69% | 1,617 |
| Jul 28, 2026 | 73.25 | 74.40 | 72.90 | 72.90 | 72.90 | 3.26% | 1,596 |
| Jul 27, 2026 | 70.40 | 71.20 | 69.80 | 70.60 | 70.60 | 1.15% | 2,433 |
| Jul 24, 2026 | 69.55 | 70.10 | 68.90 | 69.80 | 69.80 | -0.57% | 2,551 |
| Jul 23, 2026 | 71.15 | 70.60 | 69.90 | 70.20 | 70.20 | 3.24% | 44,579 |
| Jul 22, 2026 | 67.85 | 68.30 | 68.00 | 68.00 | 68.00 | -0.29% | 19,775 |
| Jul 21, 2026 | 68.60 | 68.20 | 68.10 | 68.20 | 68.20 | - | 3,122 |
| Jul 20, 2026 | 68.10 | 68.30 | 68.10 | 68.20 | 68.20 | -0.87% | 1,800 |
| Jul 17, 2026 | 67.65 | 69.10 | 68.00 | 68.80 | 68.80 | 1.18% | 6,364 |
| Jul 16, 2026 | 65.75 | 68.00 | 65.75 | 68.00 | 68.00 | 3.34% | 2,770 |
| Jul 15, 2026 | 65.05 | 65.80 | 64.75 | 65.80 | 65.80 | 1.08% | 3,533 |
| Jul 14, 2026 | 65.45 | 65.70 | 64.80 | 65.10 | 65.10 | -0.84% | 2,161 |
| Jul 13, 2026 | 66.00 | 65.90 | 65.10 | 65.65 | 65.65 | -0.08% | 1,751 |
| Jul 10, 2026 | 66.00 | 65.80 | 65.60 | 65.70 | 65.70 | -0.68% | 730 |
| Jul 9, 2026 | 66.40 | 66.60 | 66.00 | 66.15 | 66.15 | -0.23% | 5,454 |
| Jul 8, 2026 | 66.90 | 67.10 | 66.10 | 66.30 | 66.30 | -1.19% | 1,637 |
| Jul 7, 2026 | 66.60 | 67.25 | 66.90 | 67.10 | 67.10 | 0.45% | 8,865 |
| Jul 6, 2026 | 67.25 | 67.20 | 66.80 | 66.80 | 66.80 | -0.30% | 274 |
| Jul 3, 2026 | 67.45 | 67.10 | 67.00 | 67.00 | 67.00 | -0.59% | 388 |
| Jul 2, 2026 | 66.30 | 67.40 | 66.50 | 67.40 | 67.40 | 1.81% | 2,062 |
| Jul 1, 2026 | 66.40 | 66.50 | 65.70 | 66.20 | 66.20 | -0.75% | 3,765 |
| Jun 30, 2026 | 67.15 | 67.30 | 66.30 | 66.70 | 66.70 | -0.30% | 1,717 |
| Jun 29, 2026 | 66.80 | 67.20 | 66.70 | 66.90 | 66.90 | 0.90% | 17,234 |
| Jun 26, 2026 | 66.20 | 66.50 | 65.70 | 66.30 | 66.30 | 0.45% | 5,521 |
| Jun 25, 2026 | 66.00 | 66.20 | 65.90 | 66.00 | 66.00 | -0.60% | 27,427 |
| Jun 24, 2026 | 66.50 | 66.90 | 66.40 | 66.40 | 66.40 | 0.91% | 1,804 |
| Jun 23, 2026 | 65.65 | 65.80 | 65.80 | 65.80 | 65.80 | -0.15% | 12 |
| Jun 22, 2026 | 65.85 | 66.00 | 65.65 | 65.90 | 65.90 | -0.75% | 363 |
| Jun 19, 2026 | 66.50 | 66.50 | 66.30 | 66.40 | 66.40 | 0.45% | 1,550 |
| Jun 18, 2026 | 66.70 | 66.50 | 65.90 | 66.10 | 66.10 | -0.23% | 53 |
| Jun 17, 2026 | 66.00 | 66.65 | 65.50 | 66.25 | 66.25 | 0.08% | 2,258 |
| Jun 16, 2026 | 67.25 | 66.80 | 66.20 | 66.20 | 66.20 | -1.78% | 1,053 |
| Jun 15, 2026 | 68.20 | 67.80 | 67.30 | 67.40 | 67.40 | -0.59% | 3,921 |
| Jun 12, 2026 | 67.55 | 68.35 | 67.30 | 67.80 | 67.80 | - | 2,229 |
| Jun 11, 2026 | 67.75 | 68.20 | 67.80 | 67.80 | 67.80 | -0.15% | 6,586 |
| Jun 10, 2026 | 68.40 | 69.25 | 67.50 | 67.90 | 67.90 | -1.24% | 94,271 |
| Jun 9, 2026 | 68.60 | 69.00 | 68.30 | 68.75 | 68.75 | -0.22% | 40,560 |
| Jun 8, 2026 | 67.85 | 69.10 | 67.00 | 68.90 | 68.90 | 1.25% | 6,408 |
| Jun 4, 2026 | 67.15 | 68.10 | 67.80 | 68.05 | 68.05 | 0.37% | 4,548 |
| Jun 3, 2026 | 68.40 | 68.10 | 67.60 | 67.80 | 67.80 | -0.88% | 134 |
| Jun 2, 2026 | 69.35 | 69.50 | 68.00 | 68.40 | 68.40 | -1.44% | 1,721 |