Scandinavian Tobacco Group A/S (LON:0RES)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 77.25
+0.05 (0.06%)
At close: Nov 10, 2026
LON:0RES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 77.20 | 77.40 | 77.10 | 77.25 | 77.25 | 0.06% | 883 |
| Nov 9, 2026 | 77.05 | 77.20 | 77.20 | 77.20 | 77.20 | 0.78% | 1,040 |
| Nov 6, 2026 | 77.75 | 76.60 | 76.60 | 76.60 | 76.60 | -1.42% | 3,076 |
| Nov 5, 2026 | 77.65 | 78.30 | 77.70 | 77.70 | 77.70 | 0.71% | 1,442 |
| Nov 4, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.98% | - |
| Nov 3, 2026 | 77.45 | 77.65 | 76.30 | 76.40 | 76.40 | -1.55% | 2,423 |
| Nov 2, 2026 | 77.45 | 77.60 | 77.60 | 77.60 | 77.60 | 0.91% | 615 |
| Oct 30, 2026 | 77.05 | 77.50 | 76.80 | 76.90 | 76.90 | - | 1,847 |
| Oct 29, 2026 | 77.15 | 77.30 | 76.90 | 76.90 | 76.90 | -0.65% | 1,353 |
| Oct 28, 2026 | 76.40 | 77.40 | 77.00 | 77.40 | 77.40 | 0.65% | 1,226 |
| Oct 27, 2026 | 77.15 | 77.00 | 76.00 | 76.90 | 76.90 | 0.39% | 23,504 |
| Oct 26, 2026 | 76.50 | 76.90 | 75.95 | 76.60 | 76.60 | -0.78% | 67,752 |
| Oct 23, 2026 | 77.65 | 78.20 | 77.20 | 77.20 | 77.20 | -0.77% | 62 |
| Oct 22, 2026 | 78.20 | 77.90 | 77.80 | 77.80 | 77.80 | -0.51% | 37 |
| Oct 21, 2026 | 76.80 | 78.40 | 75.30 | 78.20 | 78.20 | -0.51% | 471 |
| Oct 20, 2026 | 78.00 | 78.60 | 78.60 | 78.60 | 78.60 | 0.26% | 13,565 |
| Oct 19, 2026 | 77.25 | 78.40 | 78.00 | 78.40 | 78.40 | -0.13% | 934 |
| Oct 16, 2026 | 77.05 | 78.80 | 78.50 | 78.50 | 78.50 | 0.90% | 720 |
| Oct 15, 2026 | 77.05 | 77.80 | 77.50 | 77.80 | 77.80 | 1.37% | 2,247 |
| Oct 14, 2026 | 76.60 | 77.60 | 76.70 | 76.75 | 76.75 | 0.07% | 1,074 |
| Oct 13, 2026 | 77.25 | 77.60 | 76.70 | 76.70 | 76.70 | 0.39% | 1,099 |
| Oct 12, 2026 | 76.70 | 76.80 | 76.40 | 76.40 | 76.40 | - | 3,631 |
| Oct 9, 2026 | 73.75 | 76.40 | 76.10 | 76.40 | 76.40 | 2.96% | 2,588 |
| Oct 8, 2026 | 72.70 | 74.20 | 72.60 | 74.20 | 74.20 | 2.20% | 3,980 |
| Oct 7, 2026 | 73.15 | 73.30 | 72.60 | 72.60 | 72.60 | -0.55% | 1,459 |
| Oct 6, 2026 | 73.55 | 73.90 | 73.00 | 73.00 | 73.00 | -0.41% | 440 |
| Oct 5, 2026 | 73.65 | 73.80 | 73.20 | 73.30 | 73.30 | - | 27,218 |
| Oct 2, 2026 | 73.75 | 73.60 | 73.30 | 73.30 | 73.30 | -0.95% | 9,303 |
| Oct 1, 2026 | 73.85 | 74.50 | 73.10 | 74.00 | 74.00 | -0.07% | 1,713 |
| Sep 30, 2026 | 75.05 | 75.50 | 74.05 | 74.05 | 74.05 | -1.59% | 6,979 |
| Sep 29, 2026 | 74.20 | 75.60 | 75.00 | 75.25 | 75.25 | -0.59% | 1,799 |
| Sep 28, 2026 | 74.50 | 75.70 | 75.70 | 75.70 | 75.70 | 1.14% | 104 |
| Sep 25, 2026 | 74.90 | 74.90 | 74.85 | 74.85 | 74.85 | 0.34% | 12 |
| Sep 24, 2026 | 73.65 | 74.80 | 74.10 | 74.60 | 74.60 | 0.95% | 1,982 |
| Sep 23, 2026 | 73.85 | 74.30 | 73.60 | 73.90 | 73.90 | 0.20% | 4,214 |
| Sep 22, 2026 | 73.85 | 74.25 | 73.50 | 73.75 | 73.75 | -0.20% | 4,602 |
| Sep 21, 2026 | 74.00 | 74.10 | 73.70 | 73.90 | 73.90 | -0.07% | 1,419 |
| Sep 18, 2026 | 74.00 | 74.30 | 73.60 | 73.95 | 73.95 | -0.20% | 1,935 |
| Sep 17, 2026 | 74.00 | 74.10 | 73.90 | 74.10 | 74.10 | -0.07% | 1,362 |
| Sep 16, 2026 | 74.00 | 74.15 | 73.00 | 74.15 | 74.15 | 0.61% | 1,227 |
| Sep 15, 2026 | 72.40 | 73.70 | 73.50 | 73.70 | 73.70 | 1.38% | 395 |
| Sep 14, 2026 | 72.90 | 73.20 | 72.60 | 72.70 | 72.70 | -0.68% | 2,073 |
| Sep 11, 2026 | 73.35 | 73.80 | 73.00 | 73.20 | 73.20 | 0.27% | 11,640 |
| Sep 10, 2026 | 73.15 | 73.80 | 73.00 | 73.00 | 73.00 | - | 3,732 |
| Sep 9, 2026 | 74.20 | 73.70 | 73.00 | 73.00 | 73.00 | -0.95% | 1,878 |
| Sep 8, 2026 | 74.40 | 74.50 | 73.60 | 73.70 | 73.70 | -1.47% | 2,822 |
| Sep 7, 2026 | 75.15 | 74.90 | 74.70 | 74.80 | 74.80 | -1.32% | 635 |
| Sep 4, 2026 | 74.70 | 75.90 | 75.00 | 75.80 | 75.80 | 0.66% | 82 |
| Sep 3, 2026 | 73.25 | 75.30 | 74.50 | 75.30 | 75.30 | 2.66% | 2,109 |
| Sep 2, 2026 | 73.65 | 73.80 | 73.30 | 73.35 | 73.35 | -1.54% | 2,195 |