ITAB Group AB (publ) (LON:0RGW)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 14.94
0.00 (0.00%)
At close: Nov 9, 2026
LON:0RGW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.82 | 14.94 | 14.82 | 14.94 | 14.94 | -4.23% | 1,014 |
| Nov 3, 2026 | 16.46 | 16.46 | 15.60 | 15.60 | 15.60 | -0.64% | 5,534 |
| Nov 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | 434 |
| Oct 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.91% | 105 |
| Oct 29, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.90% | 219 |
| Oct 28, 2026 | 15.72 | 15.76 | 15.72 | 15.76 | 15.76 | 1.94% | 500 |
| Oct 26, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.11% | 9 |
| Oct 23, 2026 | 15.34 | 15.37 | 15.29 | 15.29 | 15.29 | -1.99% | 862 |
| Oct 22, 2026 | 15.68 | 15.68 | 15.60 | 15.60 | 15.60 | -2.26% | 1,253 |
| Oct 20, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.25% | 311 |
| Oct 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.90% | 17,548 |
| Oct 16, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.18% | 10,166 |
| Oct 15, 2026 | 16.44 | 16.44 | 16.34 | 16.34 | 16.34 | 1.11% | 3,140 |
| Oct 14, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.37% | 7,097 |
| Oct 9, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 2.66% | 615 |
| Oct 7, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -2.17% | 16,765 |
| Oct 6, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -3.41% | 6,565 |
| Oct 1, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.95% | 1,051 |
| Sep 30, 2026 | 16.85 | 16.88 | 16.85 | 16.88 | 16.88 | 4.33% | 481 |
| Sep 29, 2026 | 16.28 | 16.28 | 16.18 | 16.18 | 16.18 | -0.74% | 1,049 |
| Sep 28, 2026 | 16.10 | 16.30 | 16.03 | 16.30 | 16.30 | 2.90% | 11,572 |
| Sep 25, 2026 | 15.83 | 15.84 | 15.83 | 15.84 | 15.84 | -1.49% | 446 |
| Sep 24, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -6.29% | 12,021 |
| Sep 18, 2026 | 17.30 | 17.30 | 17.16 | 17.16 | 17.16 | -1.72% | 6,982 |
| Sep 17, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.69% | 23,685 |
| Sep 16, 2026 | 17.21 | 17.27 | 17.17 | 17.17 | 17.17 | 0.18% | 73,581 |
| Sep 15, 2026 | 17.42 | 17.42 | 17.14 | 17.14 | 17.14 | -1.04% | 1,793 |
| Sep 11, 2026 | 17.30 | 17.32 | 17.30 | 17.32 | 17.32 | 1.88% | 244 |
| Sep 10, 2026 | 17.02 | 17.04 | 17.00 | 17.00 | 17.00 | -3.08% | 2,428 |
| Sep 9, 2026 | 17.63 | 17.66 | 17.54 | 17.54 | 17.54 | -1.79% | 11,069 |
| Sep 8, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.87% | 1,400 |
| Sep 7, 2026 | 18.56 | 18.56 | 18.20 | 18.20 | 18.20 | 0.55% | 7,550 |
| Sep 4, 2026 | 17.47 | 18.10 | 17.47 | 18.10 | 18.10 | 3.90% | 4,899 |
| Sep 3, 2026 | 17.40 | 17.42 | 17.40 | 17.42 | 17.42 | 3.69% | 1,653 |
| Sep 2, 2026 | 16.46 | 16.80 | 16.46 | 16.80 | 16.80 | 6.53% | 338 |
| Aug 31, 2026 | 15.74 | 15.77 | 15.74 | 15.77 | 15.77 | -2.17% | 13,895 |
| Aug 28, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.62% | 7,452 |
| Aug 27, 2026 | 16.22 | 16.26 | 16.22 | 16.22 | 16.22 | 2.85% | 5,489 |
| Aug 26, 2026 | 15.92 | 15.92 | 15.77 | 15.77 | 15.77 | -1.74% | 918 |
| Aug 25, 2026 | 16.04 | 16.05 | 16.00 | 16.05 | 16.05 | 1.97% | 9,746 |
| Aug 24, 2026 | 15.34 | 15.74 | 15.34 | 15.74 | 15.74 | 4.38% | 24,682 |
| Aug 21, 2026 | 15.08 | 15.11 | 15.04 | 15.08 | 15.08 | -0.92% | 9,778 |
| Aug 20, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.52% | 174 |
| Aug 19, 2026 | 15.47 | 15.52 | 15.30 | 15.30 | 15.30 | -2.80% | 4,397 |
| Aug 18, 2026 | 15.64 | 15.80 | 15.60 | 15.74 | 15.74 | 4.93% | 22,234 |
| Aug 13, 2026 | 15.09 | 15.09 | 15.00 | 15.00 | 15.00 | 0.13% | 70 |
| Aug 12, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.35% | 30,628 |
| Aug 11, 2026 | 14.86 | 14.86 | 14.78 | 14.78 | 14.78 | -1.47% | 639 |
| Aug 10, 2026 | 14.94 | 15.00 | 14.94 | 15.00 | 15.00 | -0.33% | 7 |
| Aug 6, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% | 1,227 |